U.S. Markets open in 1 hr 15 mins

Power Assets Holdings Limited (HGKGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.38-0.02 (-0.37%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021------
Aug 02, 2021------
Jul 30, 20216.406.406.406.406.404,800
Jul 29, 20216.386.386.306.326.322,300
Jul 28, 20216.406.426.406.416.415,800
Jul 27, 20216.716.716.376.486.482,500
Jul 26, 20216.236.406.236.406.402,500
Jul 23, 20216.246.246.236.236.2312,600
Jul 22, 20216.256.266.246.246.2475,000
Jul 21, 20216.246.246.246.246.24700
Jul 20, 20216.256.256.216.226.22600
Jul 19, 20216.336.336.206.256.256,900
Jul 16, 20216.276.276.276.276.27200
Jul 15, 20216.356.356.276.276.27900
Jul 14, 20216.296.296.296.296.292,600
Jul 13, 20216.156.276.156.226.223,500
Jul 12, 20216.116.126.116.126.121,900
Jul 09, 20216.156.156.096.096.09700
Jul 08, 20216.106.176.006.176.171,300
Jul 07, 20216.126.126.096.096.091,200
Jul 06, 20216.236.236.236.236.231,400
Jul 02, 20216.096.156.036.036.033,100
Jul 01, 20216.066.186.066.116.112,400
Jun 30, 20216.156.156.096.096.091,200
Jun 29, 20216.106.156.106.156.15700
Jun 28, 20216.176.256.166.256.253,900
Jun 25, 20216.336.336.176.216.213,900
Jun 24, 20216.016.226.016.166.163,600
Jun 23, 20216.196.256.086.106.103,300
Jun 22, 20216.106.156.056.156.156,000
Jun 21, 20216.216.216.156.166.161,300
Jun 18, 20216.266.266.176.206.206,500
Jun 17, 20216.236.286.226.256.252,100
Jun 16, 20216.246.246.176.186.185,900
Jun 15, 20216.166.176.166.176.171,200
Jun 14, 20216.256.256.236.236.238,200
Jun 11, 20216.276.276.236.236.231,100
Jun 10, 20216.006.236.006.156.152,100
Jun 09, 20216.296.296.146.146.144,600
Jun 08, 20216.206.206.206.206.201,000
Jun 07, 20216.236.236.086.106.10900
Jun 04, 20216.076.086.076.086.08600
Jun 03, 20216.126.196.076.076.072,600
Jun 02, 20216.176.226.126.196.194,300
Jun 01, 20216.366.366.056.096.0915,800
May 28, 20216.276.276.276.276.27600
May 27, 20216.176.226.156.156.15600
May 26, 20216.166.166.106.106.101,400
May 25, 20215.966.055.966.056.051,300
May 24, 20216.146.146.036.036.031,900
May 21, 20216.126.126.126.126.121,600
May 20, 20216.036.176.036.046.042,300
May 20, 20210.262835 Dividend
May 19, 20216.196.296.196.296.0310,000
May 18, 20216.396.396.276.276.012,400
May 17, 20216.206.236.186.195.933,800
May 14, 20216.476.476.376.376.104,600
May 13, 20216.656.656.296.426.153,800
May 12, 20216.296.406.276.276.0111,300
May 11, 20216.346.346.346.346.08900
May 10, 20216.576.576.416.456.182,200
May 07, 20216.316.476.306.326.064,800
May 06, 20216.246.356.246.316.053,100
May 05, 20216.186.306.136.306.041,500
May 04, 20216.056.076.036.045.791,600
May 03, 20216.126.216.066.065.812,700
Apr 30, 20216.136.236.106.125.862,500
Apr 29, 20216.106.186.026.135.874,200
Apr 28, 20216.016.066.016.065.81400
Apr 27, 20216.076.076.076.075.82500
Apr 26, 20216.016.156.016.015.763,200
Apr 23, 20216.046.206.006.015.764,000
Apr 22, 20216.056.126.016.025.773,400
Apr 21, 20216.336.336.036.135.871,200
Apr 20, 20215.826.155.826.115.852,500
Apr 19, 20216.226.225.925.925.673,300
Apr 16, 20215.955.955.955.955.70500
Apr 15, 20215.946.085.946.055.804,800
Apr 14, 20216.006.055.956.055.802,300
Apr 13, 20215.925.965.905.965.712,700
Apr 12, 20215.845.965.845.965.714,900
Apr 09, 20215.825.885.805.805.562,700
Apr 08, 20215.755.945.755.825.588,800
Apr 07, 20215.705.905.705.835.599,500
Apr 06, 20215.905.905.725.735.494,600
Apr 05, 20215.905.905.745.755.514,500
Apr 01, 20215.825.825.745.745.504,600
Mar 31, 20215.865.865.845.845.60600
Mar 30, 20215.815.855.815.835.591,200
Mar 29, 20215.715.765.715.715.477,800
Mar 26, 20215.745.905.745.845.601,500
Mar 25, 20215.805.905.715.905.6513,700
Mar 24, 20215.715.905.715.755.518,100
Mar 23, 20215.705.785.705.775.532,200
Mar 22, 20215.995.995.845.925.6747,400
Mar 19, 20215.825.825.715.785.541,900
Mar 18, 20215.845.955.805.815.572,500
Mar 17, 20215.615.935.615.935.683,700
Mar 16, 20215.865.865.705.805.565,000
Mar 15, 20215.545.975.545.805.5610,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...