Power Assets Holdings Limited (HGKGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:59AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 5.86 | 6.02 | 5.86 | 6.02 | 6.02 | 400 |
| 24 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 23 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 800 |
| 22 May 2024 | 6.04 | 6.04 | 5.88 | 5.88 | 5.88 | 500 |
| 21 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| 20 May 2024 | 6.09 | 6.24 | 6.09 | 6.24 | 6.24 | 300 |
| 17 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 16 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 15 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 13 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 10 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 09 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 08 May 2024 | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | 400 |
| 07 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 06 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 03 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,300 |
| 02 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 76,900 |
| 01 May 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 30 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 29 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 26 Apr 2024 | 5.78 | 5.78 | 5.63 | 5.63 | 5.63 | 700 |
| 25 Apr 2024 | 5.81 | 5.81 | 5.67 | 5.67 | 5.67 | 500 |
| 24 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6,500 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 Apr 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1,200 |
| 18 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 17 Apr 2024 | 5.59 | 5.59 | 5.44 | 5.44 | 5.44 | 42,500 |
| 16 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 Apr 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 300 |
| 12 Apr 2024 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | 300 |
| 11 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 10 Apr 2024 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | 800 |
| 09 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 08 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 05 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 03 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 02 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 01 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 28 Mar 2024 | 5.79 | 5.79 | 5.63 | 5.63 | 5.63 | 300 |
| 27 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 26 Mar 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 200 |
| 25 Mar 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 1,000 |
| 22 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3,700 |
| 21 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6,500 |
| 19 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Mar 2024 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | 1,200 |
| 15 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 14 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3,000 |
| 13 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Mar 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 700 |
| 07 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 06 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 05 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 04 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 100 |
| 01 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 29 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 28 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 27 Feb 2024 | 6.07 | 6.07 | 5.91 | 5.91 | 5.91 | 600 |
| 26 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 23 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 22 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 21 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,800 |
| 20 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 16 Feb 2024 | 5.79 | 5.79 | 5.63 | 5.63 | 5.63 | 400 |
| 15 Feb 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.95 | 700 |
| 14 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 13 Feb 2024 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | 1,900 |
| 12 Feb 2024 | 5.88 | 5.88 | 5.72 | 5.72 | 5.72 | 1,300 |
| 09 Feb 2024 | 5.83 | 5.83 | 5.67 | 5.67 | 5.67 | 500 |
| 08 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 07 Feb 2024 | 5.93 | 5.93 | 5.77 | 5.77 | 5.77 | 300 |
| 06 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,200 |
| 05 Feb 2024 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | 600 |
| 02 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| 31 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 30 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 29 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 26 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
| 25 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,900 |
| 24 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 23 Jan 2024 | 5.73 | 5.73 | 5.57 | 5.57 | 5.57 | 400 |
| 22 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 100 |
| 19 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 18 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 58,000 |
| 17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 16 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 11 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 10 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 09 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 05 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 04 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.