Power Assets Holdings Limited (0006.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 45.000 | 45.150 | 44.600 | 44.950 | 44.950 | 2,791,048 |
| May 06, 2024 | 44.900 | 45.050 | 44.600 | 44.900 | 44.900 | 3,010,628 |
| May 03, 2024 | 45.650 | 45.650 | 44.850 | 44.950 | 44.950 | 2,286,051 |
| May 02, 2024 | 44.850 | 45.500 | 44.850 | 45.150 | 45.150 | 1,382,408 |
| Apr 30, 2024 | 45.050 | 45.500 | 44.700 | 45.050 | 45.050 | 1,955,092 |
| Apr 29, 2024 | 45.250 | 45.600 | 44.550 | 44.900 | 44.900 | 2,471,558 |
| Apr 26, 2024 | 45.600 | 45.850 | 45.050 | 45.100 | 45.100 | 2,567,581 |
| Apr 25, 2024 | 44.700 | 45.550 | 44.650 | 45.450 | 45.450 | 2,520,944 |
| Apr 24, 2024 | 44.850 | 44.900 | 44.450 | 44.700 | 44.700 | 1,802,675 |
| Apr 23, 2024 | 43.800 | 44.800 | 43.800 | 44.500 | 44.500 | 1,814,596 |
| Apr 22, 2024 | 43.450 | 44.200 | 43.050 | 44.050 | 44.050 | 2,046,973 |
| Apr 19, 2024 | 43.000 | 43.350 | 42.550 | 43.300 | 43.300 | 2,152,051 |
| Apr 18, 2024 | 43.700 | 43.700 | 42.850 | 43.100 | 43.100 | 3,440,308 |
| Apr 17, 2024 | 43.250 | 43.750 | 43.050 | 43.650 | 43.650 | 2,109,836 |
| Apr 16, 2024 | 43.400 | 43.800 | 43.000 | 43.250 | 43.250 | 2,326,481 |
| Apr 15, 2024 | 44.350 | 44.500 | 43.250 | 44.050 | 44.050 | 3,177,532 |
| Apr 12, 2024 | 45.600 | 45.600 | 44.500 | 44.550 | 44.550 | 2,873,118 |
| Apr 11, 2024 | 45.650 | 45.700 | 45.100 | 45.500 | 45.500 | 2,084,426 |
| Apr 10, 2024 | 46.300 | 46.450 | 46.050 | 46.300 | 46.300 | 1,510,262 |
| Apr 09, 2024 | 45.500 | 46.450 | 45.400 | 45.850 | 45.850 | 1,958,107 |
| Apr 08, 2024 | 45.000 | 45.450 | 44.700 | 45.150 | 45.150 | 1,658,423 |
| Apr 05, 2024 | 45.550 | 45.550 | 44.700 | 45.200 | 45.200 | 2,426,963 |
| Apr 03, 2024 | 45.500 | 45.750 | 45.000 | 45.100 | 45.100 | 4,074,583 |
| Apr 02, 2024 | 45.900 | 46.900 | 45.550 | 45.750 | 45.750 | 3,627,735 |
| Mar 28, 2024 | 46.000 | 46.150 | 45.700 | 45.800 | 45.800 | 2,583,421 |
| Mar 27, 2024 | 46.900 | 46.900 | 45.900 | 46.000 | 46.000 | 1,909,066 |
| Mar 26, 2024 | 47.400 | 47.400 | 46.400 | 46.450 | 46.450 | 2,516,258 |
| Mar 25, 2024 | 46.700 | 47.500 | 46.700 | 46.850 | 46.850 | 1,778,689 |
| Mar 22, 2024 | 46.650 | 46.950 | 45.850 | 46.700 | 46.700 | 3,216,515 |
| Mar 21, 2024 | 46.400 | 47.300 | 46.100 | 47.050 | 47.050 | 2,172,694 |
| Mar 20, 2024 | 46.200 | 46.350 | 45.800 | 45.800 | 45.800 | 1,066,579 |
| Mar 19, 2024 | 45.900 | 46.400 | 45.650 | 45.950 | 45.950 | 1,886,303 |
| Mar 18, 2024 | 46.150 | 46.300 | 45.950 | 46.100 | 46.100 | 1,076,451 |
| Mar 15, 2024 | 46.350 | 46.350 | 45.600 | 46.150 | 46.150 | 4,121,385 |
| Mar 14, 2024 | 46.500 | 46.500 | 45.900 | 46.350 | 46.350 | 2,167,262 |
| Mar 13, 2024 | 46.300 | 46.900 | 46.300 | 46.600 | 46.600 | 2,678,011 |
| Mar 12, 2024 | 46.000 | 46.900 | 46.000 | 46.450 | 46.450 | 2,787,533 |
| Mar 11, 2024 | 46.450 | 46.900 | 46.000 | 46.150 | 46.150 | 1,591,573 |
| Mar 08, 2024 | 47.200 | 47.550 | 46.350 | 46.450 | 46.450 | 1,837,275 |
| Mar 07, 2024 | 47.000 | 47.450 | 46.950 | 47.250 | 47.250 | 1,657,591 |
| Mar 06, 2024 | 46.500 | 47.250 | 46.350 | 47.000 | 47.000 | 1,585,948 |
| Mar 05, 2024 | 47.100 | 47.700 | 46.400 | 46.700 | 46.700 | 1,714,465 |
| Mar 04, 2024 | 47.050 | 47.800 | 47.000 | 47.500 | 47.500 | 2,405,052 |
| Mar 01, 2024 | 46.900 | 47.700 | 46.450 | 47.100 | 47.100 | 2,999,377 |
| Feb 29, 2024 | 48.000 | 48.000 | 47.000 | 47.100 | 47.100 | 4,787,745 |
| Feb 28, 2024 | 47.550 | 48.150 | 47.400 | 48.000 | 48.000 | 3,204,222 |
| Feb 27, 2024 | 47.000 | 47.700 | 46.850 | 47.550 | 47.550 | 3,028,836 |
| Feb 26, 2024 | 46.750 | 47.200 | 46.750 | 46.950 | 46.950 | 1,854,020 |
| Feb 23, 2024 | 46.750 | 47.400 | 46.750 | 47.000 | 47.000 | 2,490,087 |
| Feb 22, 2024 | 46.800 | 46.850 | 46.250 | 46.750 | 46.750 | 1,322,238 |
| Feb 21, 2024 | 46.900 | 47.650 | 46.750 | 46.850 | 46.850 | 3,465,964 |
| Feb 20, 2024 | 45.900 | 46.900 | 45.850 | 46.900 | 46.900 | 2,501,280 |
| Feb 19, 2024 | 45.300 | 46.200 | 45.300 | 46.000 | 46.000 | 1,952,433 |
| Feb 16, 2024 | 45.400 | 45.700 | 45.200 | 45.300 | 45.300 | 2,079,719 |
| Feb 15, 2024 | 45.100 | 45.500 | 45.000 | 45.150 | 45.150 | 1,523,278 |
| Feb 14, 2024 | 45.750 | 45.750 | 45.150 | 45.500 | 45.500 | 1,893,240 |
| Feb 09, 2024 | 45.850 | 46.050 | 45.550 | 46.050 | 46.050 | 662,873 |
| Feb 08, 2024 | 46.950 | 47.250 | 45.700 | 45.850 | 45.850 | 3,646,767 |
| Feb 07, 2024 | 46.400 | 47.150 | 46.400 | 46.450 | 46.450 | 2,675,166 |
| Feb 06, 2024 | 46.200 | 46.800 | 45.950 | 46.700 | 46.700 | 2,832,700 |
| Feb 05, 2024 | 45.800 | 46.800 | 45.800 | 46.400 | 46.400 | 4,367,343 |
| Feb 02, 2024 | 46.000 | 46.300 | 45.600 | 46.300 | 46.300 | 3,868,435 |
| Feb 01, 2024 | 45.550 | 46.150 | 45.500 | 45.600 | 45.600 | 3,737,002 |
| Jan 31, 2024 | 45.450 | 45.950 | 45.200 | 45.800 | 45.800 | 4,811,494 |
| Jan 30, 2024 | 46.000 | 46.150 | 45.100 | 45.350 | 45.350 | 5,455,312 |
| Jan 29, 2024 | 45.800 | 46.450 | 45.650 | 46.000 | 46.000 | 3,186,829 |
| Jan 26, 2024 | 45.750 | 46.350 | 45.550 | 45.750 | 45.750 | 3,251,514 |
| Jan 25, 2024 | 45.400 | 46.050 | 45.150 | 46.000 | 46.000 | 5,382,331 |
| Jan 24, 2024 | 44.700 | 45.500 | 44.500 | 45.500 | 45.500 | 6,691,958 |
| Jan 23, 2024 | 44.000 | 45.100 | 43.700 | 44.850 | 44.850 | 4,804,842 |
| Jan 22, 2024 | 44.000 | 44.150 | 43.400 | 44.000 | 44.000 | 3,324,965 |
| Jan 19, 2024 | 44.000 | 44.450 | 43.650 | 44.000 | 44.000 | 2,402,127 |
| Jan 18, 2024 | 43.500 | 44.350 | 43.150 | 44.100 | 44.100 | 2,692,141 |
| Jan 17, 2024 | 44.300 | 44.350 | 43.050 | 43.500 | 43.500 | 4,503,974 |
| Jan 16, 2024 | 45.400 | 45.550 | 44.300 | 44.450 | 44.450 | 2,991,036 |
| Jan 15, 2024 | 44.400 | 45.500 | 44.200 | 45.500 | 45.500 | 3,035,165 |
| Jan 12, 2024 | 44.400 | 44.650 | 44.150 | 44.400 | 44.400 | 1,526,992 |
| Jan 11, 2024 | 44.550 | 45.150 | 44.150 | 44.800 | 44.800 | 2,036,518 |
| Jan 10, 2024 | 44.250 | 44.600 | 44.250 | 44.550 | 44.550 | 2,607,801 |
| Jan 09, 2024 | 44.600 | 45.000 | 44.450 | 44.600 | 44.600 | 1,372,146 |
| Jan 08, 2024 | 45.000 | 45.000 | 44.200 | 44.450 | 44.450 | 1,720,976 |
| Jan 05, 2024 | 44.750 | 45.150 | 44.450 | 45.000 | 45.000 | 1,675,637 |
| Jan 04, 2024 | 44.650 | 45.200 | 44.150 | 45.150 | 45.150 | 2,976,657 |
| Jan 03, 2024 | 45.200 | 45.200 | 44.050 | 44.850 | 44.850 | 2,796,094 |
| Jan 02, 2024 | 45.250 | 45.400 | 44.750 | 45.300 | 45.300 | 1,920,891 |
| Dec 29, 2023 | 44.950 | 45.250 | 44.550 | 45.250 | 45.250 | 2,101,684 |
| Dec 28, 2023 | 44.350 | 45.050 | 44.300 | 44.950 | 44.950 | 2,123,753 |
| Dec 27, 2023 | 44.700 | 44.800 | 44.350 | 44.600 | 44.600 | 1,927,812 |
| Dec 22, 2023 | 44.200 | 44.800 | 44.100 | 44.500 | 44.500 | 2,134,753 |
| Dec 21, 2023 | 43.400 | 44.350 | 43.350 | 44.150 | 44.150 | 1,616,231 |
| Dec 20, 2023 | 44.300 | 44.500 | 43.650 | 43.850 | 43.850 | 3,026,967 |
| Dec 19, 2023 | 44.500 | 44.500 | 43.850 | 44.000 | 44.000 | 2,906,791 |
| Dec 18, 2023 | 44.150 | 44.800 | 43.900 | 44.650 | 44.650 | 4,026,612 |
| Dec 15, 2023 | 44.100 | 44.750 | 43.700 | 44.350 | 44.350 | 6,556,381 |
| Dec 14, 2023 | 42.000 | 44.200 | 41.900 | 44.100 | 44.100 | 9,416,979 |
| Dec 13, 2023 | 42.700 | 42.700 | 41.100 | 41.500 | 41.500 | 3,285,356 |
| Dec 12, 2023 | 42.000 | 42.800 | 41.600 | 42.700 | 42.700 | 4,575,006 |
| Dec 11, 2023 | 40.850 | 42.000 | 40.850 | 42.000 | 42.000 | 3,466,475 |
| Dec 08, 2023 | 41.200 | 41.800 | 41.050 | 41.600 | 41.600 | 3,870,006 |
| Dec 07, 2023 | 40.600 | 41.300 | 40.600 | 41.300 | 41.300 | 3,319,468 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.