Power Assets Holdings Limited (HGKGY)
OTCMKTS · Delayed Price · Currency is USD
8.12
-0.22 (-2.59%)
At close: Apr 17, 2026
HGKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.59% | 779 |
| Apr 16, 2026 | 8.17 | 8.34 | 8.00 | 8.34 | 8.34 | 4.12% | 1,215 |
| Apr 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.38% | 1,018 |
| Apr 14, 2026 | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | - | 1,553 |
| Apr 13, 2026 | 7.97 | 8.35 | 7.97 | 8.29 | 8.29 | 1.15% | 1,799 |
| Apr 10, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | -1.73% | 1,342 |
| Apr 9, 2026 | 8.25 | 8.34 | 8.25 | 8.34 | 8.34 | 3.60% | 2,845 |
| Apr 8, 2026 | 8.00 | 8.05 | 7.78 | 8.05 | 8.05 | 2.68% | 2,188 |
| Apr 7, 2026 | 7.85 | 8.00 | 7.84 | 7.84 | 7.84 | -0.13% | 2,893 |
| Apr 6, 2026 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | -1.07% | 4,804 |
| Apr 2, 2026 | 7.90 | 7.94 | 7.85 | 7.94 | 7.94 | 0.99% | 589 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.17% | 3,241 |
| Mar 30, 2026 | 7.86 | 7.87 | 7.80 | 7.87 | 7.87 | 2.33% | 2,124 |
| Mar 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.95% | 817 |
| Mar 26, 2026 | 7.77 | 7.90 | 7.77 | 7.77 | 7.77 | -2.82% | 823 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.91 | 7.99 | 7.99 | 1.52% | 2,640 |
| Mar 23, 2026 | 7.87 | 7.97 | 7.71 | 7.87 | 7.87 | -0.69% | 5,535 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.96% | 801 |
| Mar 19, 2026 | 8.07 | 8.07 | 7.79 | 8.00 | 8.00 | 1.16% | 1,676 |
| Mar 17, 2026 | 7.65 | 7.91 | 7.65 | 7.91 | 7.91 | -2.47% | 1,510 |
| Mar 16, 2026 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 3.71% | 931 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.82 | 7.82 | 7.82 | 0.51% | 1,199 |
| Mar 12, 2026 | 8.06 | 8.17 | 7.78 | 7.78 | 7.78 | -2.63% | 2,955 |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.17% | 934 |
| Mar 9, 2026 | 7.73 | 7.85 | 7.66 | 7.82 | 7.82 | -1.14% | 2,964 |
| Mar 6, 2026 | 7.85 | 8.19 | 7.85 | 7.91 | 7.91 | -5.04% | 2,716 |
| Mar 5, 2026 | 8.06 | 8.33 | 8.06 | 8.33 | 8.33 | 5.98% | 1,473 |
| Mar 4, 2026 | 7.84 | 7.86 | 7.75 | 7.86 | 7.86 | 0.19% | 1,512 |
| Mar 3, 2026 | 7.59 | 8.10 | 7.59 | 7.85 | 7.85 | -1.20% | 1,251 |
| Mar 2, 2026 | 7.72 | 7.94 | 7.72 | 7.94 | 7.94 | -2.10% | 706 |
| Feb 27, 2026 | 7.95 | 8.11 | 7.95 | 8.11 | 8.11 | 1.12% | 2,229 |
| Feb 26, 2026 | 8.03 | 8.06 | 8.02 | 8.02 | 8.02 | 2.17% | 3,505 |
| Feb 25, 2026 | 8.10 | 8.10 | 7.55 | 7.85 | 7.85 | -1.51% | 4,942 |
| Feb 24, 2026 | 7.97 | 8.27 | 7.97 | 7.97 | 7.97 | 4.46% | 2,320 |
| Feb 23, 2026 | 7.87 | 7.87 | 7.63 | 7.63 | 7.63 | -4.98% | 1,713 |
| Feb 20, 2026 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 2.42% | 963 |
| Feb 19, 2026 | 7.97 | 8.00 | 7.84 | 7.84 | 7.84 | -4.85% | 2,581 |
| Feb 18, 2026 | 8.10 | 8.24 | 7.72 | 8.24 | 8.24 | 7.57% | 2,198 |
| Feb 17, 2026 | 7.92 | 8.17 | 7.66 | 7.66 | 7.66 | -0.52% | 2,972 |
| Feb 13, 2026 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | -1.28% | 6,934 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -4.18% | 1,597 |
| Feb 11, 2026 | 7.85 | 8.14 | 7.85 | 8.14 | 8.14 | 1.88% | 1,309 |
| Feb 10, 2026 | 7.61 | 7.99 | 7.61 | 7.99 | 7.99 | 1.65% | 4,442 |
| Feb 9, 2026 | 7.82 | 7.99 | 7.82 | 7.86 | 7.86 | -0.48% | 2,728 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.48% | 670 |
| Feb 5, 2026 | 8.15 | 8.15 | 7.86 | 7.86 | 7.86 | 1.42% | 1,133 |
| Feb 4, 2026 | 8.01 | 8.20 | 7.75 | 7.75 | 7.75 | -0.83% | 10,980 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.77 | 7.82 | 7.82 | -3.04% | 4,141 |
| Feb 2, 2026 | 7.75 | 8.06 | 7.59 | 8.06 | 8.06 | 0.83% | 967 |
| Jan 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.89% | 836 |