Power Assets Holdings Limited (HKG:0006)
Hong Kong
· Delayed Price · Currency is HKD 52.00
-0.75 (-1.42%)
At close: Dec 5, 2025
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.65 | 51.90 | 52.00 | 52.00 | -1.42% | 2,453,628 |
| Dec 4, 2025 | 52.45 | 52.85 | 52.20 | 52.75 | 52.75 | 0.67% | 2,932,756 |
| Dec 3, 2025 | 52.20 | 52.45 | 51.90 | 52.40 | 52.40 | -0.10% | 2,024,543 |
| Dec 2, 2025 | 52.45 | 52.65 | 52.20 | 52.45 | 52.45 | - | 2,664,101 |
| Dec 1, 2025 | 52.05 | 52.50 | 52.05 | 52.45 | 52.45 | 0.77% | 3,303,034 |
| Nov 28, 2025 | 51.90 | 52.05 | 51.70 | 52.05 | 52.05 | -0.19% | 1,932,146 |
| Nov 27, 2025 | 51.75 | 52.15 | 51.70 | 52.15 | 52.15 | 0.77% | 1,947,114 |
| Nov 26, 2025 | 52.00 | 52.15 | 51.65 | 51.75 | 51.75 | -0.10% | 1,266,369 |
| Nov 25, 2025 | 51.90 | 52.25 | 51.65 | 51.80 | 51.80 | -0.77% | 1,828,251 |
| Nov 24, 2025 | 51.15 | 52.20 | 51.15 | 52.20 | 52.20 | 1.75% | 8,009,526 |
| Nov 21, 2025 | 51.60 | 51.60 | 51.15 | 51.30 | 51.30 | -0.58% | 3,087,417 |
| Nov 20, 2025 | 51.40 | 51.70 | 51.25 | 51.60 | 51.60 | 0.39% | 1,986,866 |
| Nov 19, 2025 | 51.35 | 51.55 | 51.30 | 51.40 | 51.40 | 0.10% | 1,529,335 |
| Nov 18, 2025 | 51.55 | 51.65 | 51.25 | 51.35 | 51.35 | -0.48% | 2,038,160 |
| Nov 17, 2025 | 51.45 | 51.80 | 51.30 | 51.60 | 51.60 | -0.29% | 2,529,964 |
| Nov 14, 2025 | 51.45 | 51.75 | 51.25 | 51.75 | 51.75 | -0.10% | 1,908,513 |
| Nov 13, 2025 | 51.60 | 51.80 | 51.45 | 51.80 | 51.80 | 0.29% | 2,371,606 |
| Nov 12, 2025 | 51.00 | 51.65 | 51.00 | 51.65 | 51.65 | 0.98% | 3,665,479 |
| Nov 11, 2025 | 50.95 | 51.30 | 50.85 | 51.15 | 51.15 | 0.20% | 1,870,365 |
| Nov 10, 2025 | 50.85 | 51.05 | 50.70 | 51.05 | 51.05 | 0.20% | 2,173,246 |
| Nov 7, 2025 | 50.65 | 51.00 | 50.65 | 50.95 | 50.95 | 0.59% | 2,967,516 |
| Nov 6, 2025 | 50.10 | 50.70 | 50.05 | 50.65 | 50.65 | 1.10% | 3,169,248 |
| Nov 5, 2025 | 50.05 | 50.25 | 49.88 | 50.10 | 50.10 | 0.10% | 3,044,993 |
| Nov 4, 2025 | 50.05 | 50.20 | 49.90 | 50.05 | 50.05 | 0.30% | 1,619,548 |
| Nov 3, 2025 | 49.36 | 50.05 | 49.22 | 49.90 | 49.90 | 1.09% | 2,206,337 |
| Oct 31, 2025 | 49.78 | 49.80 | 49.36 | 49.36 | 49.36 | -0.84% | 3,830,304 |
| Oct 30, 2025 | 50.50 | 50.55 | 49.62 | 49.78 | 49.78 | -0.84% | 3,021,861 |
| Oct 28, 2025 | 49.84 | 50.30 | 49.84 | 50.20 | 50.20 | 0.72% | 3,437,404 |
| Oct 27, 2025 | 50.25 | 50.25 | 49.80 | 49.84 | 49.84 | -0.42% | 2,307,721 |
| Oct 24, 2025 | 49.90 | 50.20 | 49.78 | 50.05 | 50.05 | 0.30% | 2,341,061 |
| Oct 23, 2025 | 50.20 | 50.20 | 49.10 | 49.90 | 49.90 | -0.20% | 3,598,956 |
| Oct 22, 2025 | 50.55 | 50.70 | 49.98 | 50.00 | 50.00 | -1.09% | 3,943,619 |
| Oct 21, 2025 | 50.40 | 50.60 | 50.15 | 50.55 | 50.55 | 0.30% | 3,547,678 |
| Oct 20, 2025 | 50.20 | 50.50 | 50.05 | 50.40 | 50.40 | 0.40% | 2,734,842 |
| Oct 17, 2025 | 50.40 | 50.45 | 50.15 | 50.20 | 50.20 | -0.50% | 3,517,944 |
| Oct 16, 2025 | 50.30 | 50.60 | 50.05 | 50.45 | 50.45 | 0.30% | 2,532,178 |
| Oct 15, 2025 | 49.64 | 50.30 | 49.48 | 50.30 | 50.30 | 1.78% | 5,335,203 |
| Oct 14, 2025 | 49.12 | 49.84 | 49.00 | 49.42 | 49.42 | 0.61% | 4,265,641 |
| Oct 13, 2025 | 48.98 | 49.14 | 48.62 | 49.12 | 49.12 | -0.12% | 3,607,996 |
| Oct 10, 2025 | 49.14 | 49.32 | 48.82 | 49.18 | 49.18 | 0.08% | 5,440,585 |
| Oct 9, 2025 | 49.42 | 49.70 | 48.94 | 49.14 | 49.14 | -0.53% | 4,508,191 |
| Oct 8, 2025 | 49.40 | 49.70 | 49.12 | 49.40 | 49.40 | -0.04% | 2,068,774 |
| Oct 6, 2025 | 49.50 | 49.78 | 49.30 | 49.42 | 49.42 | -0.60% | 1,592,146 |
| Oct 3, 2025 | 49.66 | 49.86 | 49.54 | 49.72 | 49.72 | 0.04% | 1,521,641 |
| Oct 2, 2025 | 49.28 | 49.82 | 49.28 | 49.70 | 49.70 | 0.85% | 4,000,015 |
| Sep 30, 2025 | 49.60 | 49.90 | 49.12 | 49.28 | 49.28 | -0.65% | 5,420,270 |
| Sep 29, 2025 | 49.74 | 49.94 | 49.36 | 49.60 | 49.60 | -0.12% | 4,531,108 |
| Sep 26, 2025 | 49.92 | 50.05 | 49.54 | 49.66 | 49.66 | -0.48% | 3,864,277 |
| Sep 25, 2025 | 50.55 | 50.60 | 49.82 | 49.90 | 49.90 | -1.19% | 4,398,079 |
| Sep 24, 2025 | 50.60 | 50.90 | 50.35 | 50.50 | 50.50 | -0.10% | 3,370,100 |
| Sep 23, 2025 | 50.70 | 50.85 | 50.45 | 50.55 | 50.55 | 0.20% | 2,057,980 |
| Sep 22, 2025 | 51.20 | 51.20 | 50.40 | 50.45 | 50.45 | -0.59% | 2,355,737 |
| Sep 19, 2025 | 51.30 | 51.50 | 50.65 | 50.75 | 50.75 | -1.36% | 4,382,025 |
| Sep 18, 2025 | 51.45 | 51.65 | 51.25 | 51.45 | 51.45 | - | 1,826,367 |
| Sep 17, 2025 | 51.80 | 51.80 | 51.25 | 51.45 | 51.45 | -0.68% | 2,307,377 |
| Sep 16, 2025 | 51.25 | 51.80 | 51.25 | 51.80 | 51.80 | 0.68% | 3,405,035 |
| Sep 15, 2025 | 51.00 | 51.60 | 51.00 | 51.45 | 51.45 | 0.59% | 2,261,090 |
| Sep 12, 2025 | 51.10 | 51.25 | 50.85 | 51.15 | 51.15 | 0.69% | 2,282,938 |
| Sep 11, 2025 | 50.60 | 51.00 | 50.50 | 50.80 | 50.80 | 0.30% | 1,940,312 |
| Sep 10, 2025 | 50.90 | 50.90 | 50.20 | 50.65 | 50.65 | -1.36% | 3,683,863 |
| Sep 9, 2025 | 51.20 | 51.45 | 51.10 | 51.35 | 50.57 | 0.29% | 3,961,434 |
| Sep 8, 2025 | 51.30 | 51.30 | 50.90 | 51.20 | 50.42 | -0.19% | 3,119,234 |
| Sep 5, 2025 | 51.00 | 51.45 | 50.90 | 51.30 | 50.52 | 0.98% | 5,591,464 |
| Sep 4, 2025 | 50.85 | 50.85 | 50.55 | 50.80 | 50.03 | 0.30% | 3,268,828 |
| Sep 3, 2025 | 50.85 | 50.90 | 50.55 | 50.65 | 49.88 | -0.39% | 5,670,865 |
| Sep 2, 2025 | 50.85 | 50.90 | 50.65 | 50.85 | 50.08 | - | 2,020,998 |
| Sep 1, 2025 | 50.95 | 50.95 | 50.65 | 50.85 | 50.08 | 0.20% | 1,877,011 |
| Aug 29, 2025 | 51.05 | 51.05 | 50.60 | 50.75 | 49.98 | 0.50% | 2,829,163 |
| Aug 28, 2025 | 50.25 | 50.65 | 50.25 | 50.50 | 49.73 | 0.50% | 2,205,979 |
| Aug 27, 2025 | 50.50 | 50.50 | 50.15 | 50.25 | 49.49 | -0.50% | 6,642,425 |
| Aug 26, 2025 | 50.40 | 50.60 | 50.20 | 50.50 | 49.73 | -0.20% | 12,718,250 |
| Aug 25, 2025 | 50.70 | 50.85 | 50.45 | 50.60 | 49.83 | 0.40% | 3,147,935 |
| Aug 22, 2025 | 50.40 | 50.65 | 50.30 | 50.40 | 49.63 | - | 4,627,768 |
| Aug 21, 2025 | 50.55 | 50.70 | 50.35 | 50.40 | 49.63 | 0.10% | 3,236,055 |
| Aug 20, 2025 | 50.35 | 50.55 | 50.15 | 50.35 | 49.59 | -0.10% | 4,231,875 |
| Aug 19, 2025 | 50.85 | 51.05 | 50.35 | 50.40 | 49.63 | -0.79% | 4,601,442 |
| Aug 18, 2025 | 50.80 | 51.10 | 50.80 | 50.80 | 50.03 | 0.10% | 3,975,979 |
| Aug 15, 2025 | 51.45 | 51.70 | 50.75 | 50.75 | 49.98 | -1.36% | 9,990,485 |
| Aug 14, 2025 | 52.95 | 53.15 | 51.40 | 51.45 | 50.67 | -2.74% | 8,817,772 |
| Aug 13, 2025 | 53.00 | 53.20 | 52.55 | 52.90 | 52.10 | 0.09% | 3,586,183 |
| Aug 12, 2025 | 53.00 | 53.30 | 52.60 | 52.85 | 52.05 | -0.66% | 1,715,600 |
| Aug 11, 2025 | 53.15 | 53.40 | 52.85 | 53.20 | 52.39 | 0.28% | 1,998,634 |
| Aug 8, 2025 | 52.75 | 53.15 | 52.50 | 53.05 | 52.24 | 0.57% | 2,896,235 |
| Aug 7, 2025 | 51.75 | 52.75 | 51.75 | 52.75 | 51.95 | 1.93% | 3,145,511 |
| Aug 6, 2025 | 52.20 | 52.20 | 51.70 | 51.75 | 50.96 | -0.96% | 2,290,227 |
| Aug 5, 2025 | 52.00 | 52.35 | 51.95 | 52.25 | 51.46 | 0.10% | 2,337,736 |
| Aug 4, 2025 | 51.10 | 52.65 | 51.10 | 52.20 | 51.41 | 2.35% | 3,936,401 |
| Aug 1, 2025 | 51.70 | 51.85 | 50.90 | 51.00 | 50.23 | -1.35% | 2,163,974 |
| Jul 31, 2025 | 51.85 | 52.05 | 51.60 | 51.70 | 50.91 | -0.58% | 2,962,330 |
| Jul 30, 2025 | 52.20 | 52.25 | 51.80 | 52.00 | 51.21 | -0.38% | 2,059,297 |
| Jul 29, 2025 | 51.85 | 52.20 | 51.65 | 52.20 | 51.41 | 0.68% | 3,638,394 |
| Jul 28, 2025 | 51.20 | 52.00 | 51.20 | 51.85 | 51.06 | 1.77% | 4,003,095 |
| Jul 25, 2025 | 51.10 | 51.35 | 50.85 | 50.95 | 50.18 | -0.20% | 1,968,797 |
| Jul 24, 2025 | 51.30 | 51.50 | 50.90 | 51.05 | 50.27 | -0.87% | 4,135,932 |
| Jul 23, 2025 | 51.25 | 51.50 | 51.15 | 51.50 | 50.72 | 0.59% | 4,586,046 |
| Jul 22, 2025 | 50.70 | 51.25 | 50.70 | 51.20 | 50.42 | 0.79% | 4,405,923 |
| Jul 21, 2025 | 50.15 | 50.80 | 50.15 | 50.80 | 50.03 | 1.30% | 3,292,665 |
| Jul 18, 2025 | 50.35 | 50.60 | 50.00 | 50.15 | 49.39 | -0.30% | 3,978,292 |
| Jul 17, 2025 | 50.30 | 50.65 | 50.20 | 50.30 | 49.54 | - | 4,444,184 |
| Jul 16, 2025 | 50.35 | 50.80 | 50.15 | 50.30 | 49.54 | -0.10% | 3,822,689 |