Power Assets Holdings Limited 0006
HKEX · Hong Kong SAR China · Utilities
HKD 59.65+0.15 (+0.25%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 59.65 | +0.25% | HKD 59.90 | HKD 59.90 | HKD 59.25 | 3.20M |
| 2026-09-29 | HKD 59.50 | -0.42% | HKD 59.55 | HKD 60.00 | HKD 59.30 | 2.71M |
| 2026-09-28 | HKD 59.75 | +1.01% | HKD 59.20 | HKD 60.15 | HKD 59.20 | 4.29M |
| 2026-09-25 | HKD 59.15 | -1.42% | HKD 59.95 | HKD 59.95 | HKD 59.00 | 1.47M |
| 2026-09-24 | HKD 60.00 | +0.33% | HKD 59.90 | HKD 60.05 | HKD 59.45 | 3.17M |
| 2026-09-23 | HKD 59.80 | -1.24% | HKD 60.35 | HKD 60.50 | HKD 59.75 | 1.46M |
| 2026-09-22 | HKD 60.55 | +0.50% | HKD 60.25 | HKD 60.55 | HKD 59.70 | 2.75M |
| 2026-09-21 | HKD 60.25 | +0.67% | HKD 60.00 | HKD 60.25 | HKD 59.75 | 1.55M |
| 2026-09-18 | HKD 59.85 | -0.17% | HKD 59.85 | HKD 60.45 | HKD 59.70 | 7.02M |
| 2026-09-17 | HKD 59.95 | -0.33% | HKD 60.15 | HKD 60.40 | HKD 59.00 | 2.34M |
| 2026-09-16 | HKD 60.15 | +0.92% | HKD 59.60 | HKD 60.55 | HKD 59.40 | 2.17M |
| 2026-09-15 | HKD 59.60 | -3.09% | HKD 61.50 | HKD 61.50 | HKD 59.55 | 3.44M |
| 2026-09-14 | HKD 61.50 | +0.49% | HKD 60.90 | HKD 61.50 | HKD 60.75 | 2.03M |
| 2026-09-11 | HKD 61.20 | +0.08% | HKD 61.15 | HKD 61.55 | HKD 60.40 | 5.26M |
| 2026-09-10 | HKD 61.15 | 0.00% | HKD 61.00 | HKD 61.30 | HKD 60.30 | 2.32M |
| 2026-09-09 | HKD 61.15 | +0.82% | HKD 59.95 | HKD 61.15 | HKD 59.95 | 3.68M |
| 2026-09-08 | HKD 60.65 | +0.17% | HKD 60.55 | HKD 60.85 | HKD 59.80 | 3.10M |
| 2026-09-07 | HKD 60.55 | +0.41% | HKD 60.35 | HKD 60.85 | HKD 60.00 | 2.71M |
| 2026-09-04 | HKD 60.30 | +0.50% | HKD 60.10 | HKD 60.60 | HKD 60.10 | 3.69M |
| 2026-09-03 | HKD 60.00 | +0.17% | HKD 59.75 | HKD 60.85 | HKD 59.75 | 3.39M |
| 2026-09-02 | HKD 59.90 | +1.44% | HKD 59.05 | HKD 59.95 | HKD 58.85 | 2.53M |
| 2026-09-01 | HKD 59.05 | -1.91% | HKD 59.95 | HKD 60.10 | HKD 59.05 | 3.02M |
| 2026-08-31 | HKD 60.20 | +0.33% | HKD 59.80 | HKD 60.20 | HKD 59.30 | 4.58M |
| 2026-08-28 | HKD 60.00 | -0.41% | HKD 60.10 | HKD 60.30 | HKD 59.80 | 2.68M |
| 2026-08-27 | HKD 60.25 | -0.58% | HKD 60.40 | HKD 60.70 | HKD 60.10 | 1.70M |
| 2026-08-26 | HKD 60.60 | +0.08% | HKD 60.55 | HKD 60.85 | HKD 60.10 | 3.44M |
| 2026-08-25 | HKD 60.55 | -1.54% | HKD 61.65 | HKD 61.80 | HKD 60.30 | 2.50M |
| 2026-08-24 | HKD 61.50 | -1.52% | HKD 62.45 | HKD 62.45 | HKD 60.95 | 2.93M |
| 2026-08-21 | HKD 62.45 | +1.79% | HKD 60.95 | HKD 62.45 | HKD 60.90 | 2.97M |
| 2026-08-20 | HKD 61.35 | +0.82% | HKD 60.85 | HKD 61.40 | HKD 60.80 | 2.31M |
| 2026-08-19 | HKD 60.85 | +0.33% | HKD 60.65 | HKD 61.05 | HKD 60.40 | 2.63M |
| 2026-08-18 | HKD 60.65 | +0.50% | HKD 60.55 | HKD 60.75 | HKD 59.65 | 2.37M |
| 2026-08-17 | HKD 60.35 | +1.17% | HKD 59.80 | HKD 61.00 | HKD 59.80 | 2.88M |
| 2026-08-14 | HKD 59.65 | +1.02% | HKD 59.05 | HKD 59.70 | HKD 58.70 | 4.09M |
| 2026-08-13 | HKD 59.05 | +3.05% | HKD 57.30 | HKD 59.05 | HKD 57.20 | 4.33M |
| 2026-08-12 | HKD 57.30 | -0.35% | HKD 57.50 | HKD 57.50 | HKD 56.90 | 1.94M |
| 2026-08-11 | HKD 57.50 | -0.26% | HKD 57.65 | HKD 57.65 | HKD 57.15 | 1.51M |
| 2026-08-10 | HKD 57.65 | -0.09% | HKD 57.75 | HKD 57.75 | HKD 56.90 | 2.10M |
| 2026-08-07 | HKD 57.70 | +0.17% | HKD 57.60 | HKD 57.90 | HKD 57.30 | 2.11M |
| 2026-08-06 | HKD 57.60 | -1.03% | HKD 58.20 | HKD 58.20 | HKD 57.35 | 2.05M |
| 2026-08-05 | HKD 58.20 | 0.00% | HKD 58.55 | HKD 58.65 | HKD 57.70 | 2.53M |
| 2026-08-04 | HKD 58.20 | -1.02% | HKD 59.40 | HKD 59.40 | HKD 58.05 | 2.53M |
| 2026-08-03 | HKD 58.80 | -0.42% | HKD 59.10 | HKD 59.75 | HKD 58.70 | 1.93M |
| 2026-07-31 | HKD 59.05 | -0.08% | HKD 59.00 | HKD 59.20 | HKD 58.30 | 3.50M |
| 2026-07-30 | HKD 59.10 | -0.51% | HKD 59.00 | HKD 59.75 | HKD 58.90 | 2.39M |
| 2026-07-29 | HKD 59.40 | +0.17% | HKD 59.00 | HKD 59.50 | HKD 58.40 | 2.99M |
| 2026-07-28 | HKD 59.30 | +0.34% | HKD 59.10 | HKD 59.35 | HKD 58.70 | 1.38M |
| 2026-07-27 | HKD 59.10 | -0.17% | HKD 58.65 | HKD 59.35 | HKD 58.65 | 2.48M |
| 2026-07-24 | HKD 59.20 | +0.59% | HKD 58.85 | HKD 59.20 | HKD 58.35 | 2.34M |
| 2026-07-23 | HKD 58.85 | +0.17% | HKD 58.75 | HKD 59.10 | HKD 58.50 | 1.80M |
| 2026-07-22 | HKD 58.75 | +0.77% | HKD 57.90 | HKD 58.75 | HKD 57.75 | 1.98M |
| 2026-07-21 | HKD 58.30 | -0.85% | HKD 58.80 | HKD 58.80 | HKD 57.90 | 2.81M |
| 2026-07-20 | HKD 58.80 | -1.67% | HKD 59.80 | HKD 59.80 | HKD 58.10 | 2.84M |
| 2026-07-17 | HKD 59.80 | +3.01% | HKD 58.15 | HKD 59.80 | HKD 58.10 | 4.98M |
| 2026-07-16 | HKD 58.05 | -0.09% | HKD 58.20 | HKD 58.45 | HKD 57.60 | 1.65M |
| 2026-07-15 | HKD 58.10 | +0.43% | HKD 57.85 | HKD 58.60 | HKD 57.75 | 2.64M |
| 2026-07-14 | HKD 57.85 | 0.00% | HKD 57.40 | HKD 58.00 | HKD 57.35 | 1.38M |
| 2026-07-13 | HKD 57.85 | -1.03% | HKD 58.65 | HKD 58.65 | HKD 57.40 | 1.69M |
| 2026-07-10 | HKD 58.45 | +1.04% | HKD 57.85 | HKD 58.65 | HKD 57.70 | 1.66M |
| 2026-07-09 | HKD 57.85 | +2.03% | HKD 56.90 | HKD 57.85 | HKD 56.30 | 2.88M |
| 2026-07-08 | HKD 56.70 | +0.71% | HKD 56.30 | HKD 57.00 | HKD 56.00 | 2.35M |
| 2026-07-07 | HKD 56.30 | -0.44% | HKD 56.20 | HKD 56.55 | HKD 55.80 | 3.08M |
| 2026-07-06 | HKD 56.55 | -2.08% | HKD 57.75 | HKD 57.75 | HKD 56.15 | 3.00M |
| 2026-07-03 | HKD 57.75 | +2.12% | HKD 56.60 | HKD 57.90 | HKD 56.35 | 3.19M |
| 2026-07-02 | HKD 56.55 | -0.96% | HKD 57.75 | HKD 57.75 | HKD 56.10 | 3.08M |
| 2026-06-30 | HKD 57.10 | -0.95% | HKD 57.65 | HKD 57.70 | HKD 56.80 | 4.25M |
| 2026-06-29 | HKD 57.65 | +0.17% | HKD 57.40 | HKD 57.95 | HKD 56.70 | 3.74M |
| 2026-06-26 | HKD 57.55 | -1.96% | HKD 58.70 | HKD 59.10 | HKD 57.40 | 4.03M |
| 2026-06-25 | HKD 58.70 | +0.86% | HKD 58.00 | HKD 58.90 | HKD 57.65 | 3.92M |
| 2026-06-24 | HKD 58.20 | +1.22% | HKD 57.20 | HKD 58.30 | HKD 57.20 | 3.34M |
| 2026-06-23 | HKD 57.50 | +1.59% | HKD 57.15 | HKD 57.75 | HKD 56.65 | 3.70M |
| 2026-06-22 | HKD 56.60 | +0.71% | HKD 57.65 | HKD 57.65 | HKD 54.85 | 4.47M |
| 2026-06-18 | HKD 56.20 | 0.00% | HKD 56.20 | HKD 56.35 | HKD 55.45 | 6.27M |
| 2026-06-17 | HKD 56.20 | -1.23% | HKD 57.10 | HKD 57.20 | HKD 55.85 | 4.30M |
| 2026-06-16 | HKD 56.90 | +0.62% | HKD 56.70 | HKD 57.15 | HKD 56.40 | 3.33M |
| 2026-06-15 | HKD 56.55 | +1.34% | HKD 56.00 | HKD 56.95 | HKD 55.85 | 3.91M |
| 2026-06-12 | HKD 55.80 | +0.09% | HKD 56.00 | HKD 56.20 | HKD 55.40 | 4.28M |
| 2026-06-11 | HKD 55.75 | -0.36% | HKD 55.95 | HKD 56.50 | HKD 55.50 | 3.80M |
| 2026-06-10 | HKD 55.95 | 0.00% | HKD 56.05 | HKD 56.95 | HKD 55.65 | 6.32M |
| 2026-06-09 | HKD 55.95 | -0.53% | HKD 56.25 | HKD 56.40 | HKD 55.65 | 5.95M |
| 2026-06-08 | HKD 56.25 | -0.27% | HKD 56.40 | HKD 56.75 | HKD 55.80 | 5.22M |
| 2026-06-05 | HKD 56.40 | +0.45% | HKD 56.40 | HKD 56.85 | HKD 55.50 | 6.11M |
| 2026-06-04 | HKD 56.15 | -1.23% | HKD 56.85 | HKD 56.85 | HKD 55.80 | 6.47M |
| 2026-06-03 | HKD 56.85 | -1.73% | HKD 57.85 | HKD 58.70 | HKD 56.55 | 6.22M |
| 2026-06-02 | HKD 57.85 | -1.03% | HKD 58.30 | HKD 58.60 | HKD 57.25 | 9.80M |
| 2026-06-01 | HKD 58.45 | -2.75% | HKD 60.10 | HKD 60.10 | HKD 57.60 | 9.35M |
| 2026-05-29 | HKD 60.10 | -0.99% | HKD 60.85 | HKD 60.95 | HKD 60.00 | 8.13M |
| 2026-05-28 | HKD 60.70 | -0.65% | HKD 61.10 | HKD 61.10 | HKD 60.05 | 6.83M |
| 2026-05-27 | HKD 61.10 | -0.81% | HKD 62.00 | HKD 62.10 | HKD 60.75 | 4.45M |
| 2026-05-26 | HKD 61.60 | -4.57% | HKD 63.05 | HKD 63.05 | HKD 61.25 | 6.68M |