Power Assets Holdings Limited HGKGY
8.47 USD +0.28 (+3.42%)
Regular-session close
8.09 Day range 8.09
6.40 52-week range 8.61
- YTD
- +21.87%
- 1 year
- +27.37%
HGKGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.61 | 8.61 | 8.47 | 8.47 | +0.28 | +3.42% | 1,700 |
| Nov 12, 2026 | 8.29 | 8.29 | 8.19 | 8.19 | +0.10 | +1.24% | 900 |
| Nov 11, 2026 | 8.15 | 8.38 | 8.09 | 8.09 | -0.08 | -0.98% | 2,700 |
| Nov 10, 2026 | 8.29 | 8.29 | 8.16 | 8.17 | -0.09 | -1.09% | 1,500 |
| Nov 9, 2026 | 8.22 | 8.33 | 8.22 | 8.26 | -0.12 | -1.43% | 1,600 |
| Nov 6, 2026 | 8.33 | 8.38 | 8.26 | 8.38 | +0.30 | +3.71% | 1,800 |
| Nov 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12 | -1.46% | 500 |
| Nov 4, 2026 | 8.23 | 8.23 | 8.10 | 8.20 | +0.12 | +1.49% | 3,800 |
| Nov 3, 2026 | 8.13 | 8.13 | 8.08 | 8.08 | +0.13 | +1.64% | 600 |
| Nov 2, 2026 | 7.83 | 8.04 | 7.83 | 7.95 | -0.01 | -0.13% | 600 |
| Oct 30, 2026 | 8.09 | 8.10 | 7.96 | 7.96 | +0.15 | +1.92% | 1,400 |
| Oct 29, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | -0.11 | -1.39% | 19,600 |
| Oct 28, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | -0.07 | -0.88% | 1,100 |
| Oct 27, 2026 | 8.02 | 8.02 | 7.79 | 7.99 | +0.21 | +2.70% | 1,600 |
| Oct 26, 2026 | 7.67 | 7.92 | 7.64 | 7.78 | +0.06 | +0.78% | 5,900 |
| Oct 23, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | +0.03 | +0.39% | 1,300 |
| Oct 22, 2026 | 7.69 | 7.69 | 7.56 | 7.69 | -0.02 | -0.26% | 46,700 |
| Oct 21, 2026 | 7.48 | 7.71 | 7.48 | 7.71 | +0.09 | +1.18% | 3,200 |
| Oct 20, 2026 | 7.45 | 7.65 | 7.39 | 7.62 | +0.05 | +0.66% | 49,500 |
| Oct 19, 2026 | 7.53 | 7.60 | 7.53 | 7.57 | -0.02 | -0.26% | 1,000 |
| Oct 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | +0.01 | +0.13% | 800 |
| Oct 15, 2026 | 7.44 | 7.63 | 7.44 | 7.58 | +0.05 | +0.66% | 2,100 |
| Oct 14, 2026 | 7.44 | 7.65 | 7.44 | 7.53 | -0.16 | -2.08% | 2,500 |
| Oct 13, 2026 | 7.70 | 7.73 | 7.69 | 7.69 | +0.11 | +1.45% | 2,300 |
| Oct 12, 2026 | 7.66 | 7.66 | 7.58 | 7.58 | +0.16 | +2.16% | 1,200 |
| Oct 9, 2026 | 7.50 | 7.66 | 7.42 | 7.42 | -0.14 | -1.85% | 2,400 |
| Oct 8, 2026 | 7.42 | 7.56 | 7.42 | 7.56 | +0.06 | +0.80% | 3,500 |
| Oct 7, 2026 | 7.27 | 7.50 | 7.27 | 7.50 | -0.07 | -0.92% | 2,200 |
| Oct 6, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 0.00 | 0.00% | 1,000 |
| Oct 5, 2026 | 7.49 | 7.57 | 7.49 | 7.57 | +0.06 | +0.80% | 1,200 |
| Oct 2, 2026 | 7.47 | 7.60 | 7.44 | 7.51 | +0.05 | +0.67% | 1,300 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | -0.04 | -0.53% | 1,100 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.07 | +0.94% | 800 |
| Sep 29, 2026 | 7.44 | 7.48 | 7.43 | 7.43 | -0.21 | -2.75% | 1,000 |
| Sep 28, 2026 | 7.62 | 7.72 | 7.51 | 7.64 | +0.13 | +1.73% | 5,400 |
| Sep 25, 2026 | 7.54 | 7.64 | 7.51 | 7.51 | -0.08 | -1.05% | 1,100 |
| Sep 24, 2026 | 7.65 | 7.76 | 7.42 | 7.59 | -0.17 | -2.19% | 1,400 |
| Sep 23, 2026 | 7.56 | 7.79 | 7.56 | 7.76 | -0.25 | -3.12% | 2,700 |
| Sep 22, 2026 | 7.98 | 8.01 | 7.85 | 8.01 | +0.04 | +0.50% | 2,000 |
| Sep 21, 2026 | 7.69 | 7.97 | 7.61 | 7.97 | +0.39 | +5.15% | 2,000 |
| Sep 18, 2026 | 7.40 | 7.62 | 7.40 | 7.58 | +0.01 | +0.13% | 1,000 |
| Sep 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | -0.02 | -0.26% | 700 |
| Sep 16, 2026 | 7.71 | 7.73 | 7.59 | 7.59 | -0.13 | -1.68% | 2,800 |
| Sep 15, 2026 | 7.82 | 7.82 | 7.72 | 7.72 | -0.25 | -3.14% | 600 |
| Sep 14, 2026 | 7.92 | 8.05 | 7.92 | 7.97 | -0.05 | -0.62% | 800 |
| Sep 11, 2026 | 7.75 | 8.02 | 7.75 | 8.02 | +0.02 | +0.25% | 3,800 |
| Sep 10, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | +0.16 | +2.04% | 1,400 |
| Sep 9, 2026 | 7.75 | 7.84 | 7.69 | 7.84 | +0.39 | +5.23% | 4,000 |
| Sep 8, 2026 | 7.61 | 7.63 | 7.45 | 7.45 | -0.16 | -2.10% | 2,900 |
| Sep 4, 2026 | 7.43 | 7.61 | 7.43 | 7.61 | +0.04 | +0.53% | 1,200 |
| Sep 3, 2026 | 7.69 | 7.69 | 7.57 | 7.57 | 0.00 | 0.00% | 600 |
| Sep 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | +0.11 | +1.47% | 600 |
| Sep 1, 2026 | 7.37 | 7.46 | 7.37 | 7.46 | -0.06 | -0.80% | 900 |
| Aug 31, 2026 | 7.56 | 7.56 | 7.47 | 7.52 | +0.06 | +0.80% | 1,700 |
| Aug 28, 2026 | 7.49 | 7.49 | 7.46 | 7.46 | -0.27 | -3.49% | 500 |
| Aug 27, 2026 | 7.54 | 7.73 | 7.54 | 7.73 | -0.03 | -0.39% | 1,000 |
| Aug 26, 2026 | 7.60 | 7.76 | 7.52 | 7.76 | -0.05 | -0.64% | 1,400 |
| Aug 25, 2026 | 7.79 | 7.81 | 7.75 | 7.81 | +0.03 | +0.39% | 3,400 |
| Aug 24, 2026 | 7.79 | 7.89 | 7.78 | 7.78 | +0.02 | +0.26% | 3,000 |
| Aug 21, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | +0.04 | +0.52% | 600 |
| Aug 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | +0.07 | +0.92% | 400 |
| Aug 19, 2026 | 7.47 | 7.80 | 7.47 | 7.65 | -0.10 | -1.29% | 700 |
| Aug 18, 2026 | 7.75 | 7.75 | 7.47 | 7.75 | +0.11 | +1.44% | 1,600 |
| Aug 17, 2026 | 7.69 | 7.69 | 7.43 | 7.64 | +0.15 | +2.00% | 1,000 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HGKGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.