Power Assets Holdings Limited (HKG:0006)
Hong Kong
· Delayed Price · Currency is HKD 62.65
+1.15 (1.87%)
Mar 10, 2026, 1:05 PM HKT
Power Assets Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 62.05 | 62.25 | 61.85 | 62.05 | - | 0.89% | 397,027 |
| Mar 9, 2026 | 62.40 | 62.50 | 61.00 | 61.50 | 61.50 | -1.68% | 3,240,555 |
| Mar 6, 2026 | 62.95 | 63.65 | 62.00 | 62.55 | 62.55 | -1.18% | 3,924,001 |
| Mar 5, 2026 | 62.05 | 63.75 | 61.70 | 63.30 | 63.30 | 2.01% | 3,760,885 |
| Mar 4, 2026 | 63.10 | 63.25 | 61.20 | 62.05 | 62.05 | -1.97% | 4,630,700 |
| Mar 3, 2026 | 62.80 | 63.70 | 62.80 | 63.30 | 63.30 | 0.80% | 2,533,560 |
| Mar 2, 2026 | 63.20 | 63.65 | 62.55 | 62.80 | 62.80 | -1.02% | 2,846,549 |
| Feb 27, 2026 | 63.60 | 63.60 | 62.30 | 63.45 | 63.45 | -0.24% | 4,860,256 |
| Feb 26, 2026 | 62.00 | 64.65 | 61.70 | 63.60 | 63.60 | 3.75% | 7,309,610 |
| Feb 25, 2026 | 62.50 | 62.50 | 61.20 | 61.30 | 61.30 | -1.84% | 2,162,491 |
| Feb 24, 2026 | 61.45 | 62.50 | 61.30 | 62.45 | 62.45 | 0.73% | 3,344,365 |
| Feb 23, 2026 | 60.95 | 62.00 | 60.85 | 62.00 | 62.00 | 0.90% | 1,219,892 |
| Feb 20, 2026 | 62.25 | 62.25 | 60.90 | 61.45 | 61.45 | -1.29% | 2,231,886 |
| Feb 16, 2026 | 61.55 | 62.25 | 61.50 | 62.25 | 62.25 | 1.14% | 835,509 |
| Feb 13, 2026 | 61.80 | 62.10 | 61.15 | 61.55 | 61.55 | -0.08% | 2,196,605 |
| Feb 12, 2026 | 61.40 | 62.20 | 61.40 | 61.60 | 61.60 | 0.41% | 1,567,918 |
| Feb 11, 2026 | 61.10 | 61.60 | 60.70 | 61.35 | 61.35 | 0.41% | 1,480,648 |
| Feb 10, 2026 | 61.20 | 61.45 | 60.70 | 61.10 | 61.10 | -0.24% | 1,890,201 |
| Feb 9, 2026 | 62.20 | 62.75 | 60.85 | 61.25 | 61.25 | -1.53% | 3,270,362 |
| Feb 6, 2026 | 61.95 | 62.50 | 61.65 | 62.20 | 62.20 | - | 4,792,324 |
| Feb 5, 2026 | 61.40 | 62.30 | 61.35 | 62.20 | 62.20 | 0.97% | 3,365,625 |
| Feb 4, 2026 | 61.40 | 61.75 | 61.25 | 61.60 | 61.60 | -0.24% | 2,508,432 |
| Feb 3, 2026 | 60.65 | 62.10 | 60.65 | 61.75 | 61.75 | 1.81% | 3,964,405 |
| Feb 2, 2026 | 60.50 | 61.35 | 59.65 | 60.65 | 60.65 | - | 5,462,651 |
| Jan 30, 2026 | 60.95 | 60.95 | 60.25 | 60.65 | 60.65 | -0.90% | 4,387,192 |
| Jan 29, 2026 | 60.35 | 61.40 | 60.35 | 61.20 | 61.20 | 0.91% | 3,417,835 |
| Jan 28, 2026 | 60.10 | 61.00 | 59.70 | 60.65 | 60.65 | 1.08% | 4,360,071 |
| Jan 27, 2026 | 59.50 | 60.20 | 59.45 | 60.00 | 60.00 | 0.42% | 3,283,905 |
| Jan 26, 2026 | 59.00 | 59.95 | 59.00 | 59.75 | 59.75 | 0.50% | 3,243,670 |
| Jan 23, 2026 | 59.10 | 59.55 | 58.90 | 59.45 | 59.45 | 0.51% | 4,324,190 |
| Jan 22, 2026 | 58.25 | 59.40 | 58.05 | 59.15 | 59.15 | 1.46% | 5,200,558 |
| Jan 21, 2026 | 56.80 | 58.35 | 56.70 | 58.30 | 58.30 | 2.64% | 6,371,297 |
| Jan 20, 2026 | 56.35 | 56.95 | 56.35 | 56.80 | 56.80 | 0.80% | 2,770,359 |
| Jan 19, 2026 | 56.65 | 56.70 | 56.10 | 56.35 | 56.35 | -0.53% | 2,980,239 |
| Jan 16, 2026 | 55.80 | 57.50 | 55.80 | 56.65 | 56.65 | 1.52% | 4,008,581 |
| Jan 15, 2026 | 55.30 | 56.15 | 55.20 | 55.80 | 55.80 | 0.27% | 2,030,629 |
| Jan 14, 2026 | 56.40 | 56.55 | 54.80 | 55.65 | 55.65 | -1.15% | 5,280,750 |
| Jan 13, 2026 | 57.05 | 57.65 | 56.10 | 56.30 | 56.30 | -1.57% | 3,208,651 |
| Jan 12, 2026 | 57.70 | 58.05 | 56.90 | 57.20 | 57.20 | -0.87% | 8,273,244 |
| Jan 9, 2026 | 56.50 | 57.85 | 56.20 | 57.70 | 57.70 | 1.67% | 9,078,775 |
| Jan 8, 2026 | 56.35 | 57.15 | 56.05 | 56.75 | 56.75 | 0.71% | 5,590,678 |
| Jan 7, 2026 | 56.25 | 56.60 | 55.50 | 56.35 | 56.35 | 0.18% | 5,866,762 |
| Jan 6, 2026 | 56.50 | 56.80 | 56.10 | 56.25 | 56.25 | -0.18% | 7,265,444 |
| Jan 5, 2026 | 55.20 | 56.85 | 55.10 | 56.35 | 56.35 | 2.18% | 4,479,297 |
| Jan 2, 2026 | 55.05 | 55.35 | 54.45 | 55.15 | 55.15 | - | 2,298,680 |
| Dec 31, 2025 | 55.85 | 56.50 | 54.25 | 55.15 | 55.15 | -1.69% | 4,616,227 |
| Dec 30, 2025 | 55.50 | 56.50 | 55.00 | 56.10 | 56.10 | 0.18% | 5,982,668 |
| Dec 29, 2025 | 55.95 | 56.25 | 55.00 | 56.00 | 56.00 | 0.36% | 9,363,434 |
| Dec 24, 2025 | 54.80 | 55.95 | 54.80 | 55.80 | 55.80 | 1.82% | 5,051,189 |
| Dec 23, 2025 | 54.50 | 54.80 | 54.30 | 54.80 | 54.80 | 0.55% | 3,490,670 |
| Dec 22, 2025 | 54.10 | 54.50 | 53.90 | 54.50 | 54.50 | 0.74% | 4,765,230 |
| Dec 19, 2025 | 53.40 | 54.25 | 53.40 | 54.10 | 54.10 | 1.03% | 8,102,742 |
| Dec 18, 2025 | 53.50 | 53.70 | 52.75 | 53.55 | 53.55 | 0.56% | 3,673,149 |
| Dec 17, 2025 | 52.05 | 53.60 | 51.75 | 53.25 | 53.25 | 2.40% | 5,733,311 |
| Dec 16, 2025 | 53.10 | 53.55 | 51.85 | 52.00 | 52.00 | -2.71% | 2,585,195 |
| Dec 15, 2025 | 53.20 | 53.75 | 52.85 | 53.45 | 53.45 | 0.47% | 4,386,757 |
| Dec 12, 2025 | 52.20 | 53.20 | 52.00 | 53.20 | 53.20 | 2.31% | 11,884,366 |
| Dec 11, 2025 | 51.90 | 52.10 | 51.50 | 52.00 | 52.00 | 0.78% | 3,924,547 |
| Dec 10, 2025 | 50.85 | 51.60 | 50.60 | 51.60 | 51.60 | 1.57% | 4,876,172 |
| Dec 9, 2025 | 51.10 | 51.25 | 50.35 | 50.80 | 50.80 | -0.68% | 6,926,683 |
| Dec 8, 2025 | 51.95 | 52.05 | 51.15 | 51.15 | 51.15 | -1.63% | 2,332,083 |
| 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 |