Power Assets (0006.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.60 | 57.90 | 57.30 | 57.70 | +0.17% | 2,107,481 |
| 2026-08-06 | 58.20 | 58.20 | 57.35 | 57.60 | -1.03% | 2,046,490 |
| 2026-08-05 | 58.55 | 58.65 | 57.70 | 58.20 | +0.00% | 2,527,758 |
| 2026-08-04 | 59.40 | 59.40 | 58.05 | 58.20 | -1.02% | 2,532,114 |
| 2026-08-03 | 59.10 | 59.75 | 58.70 | 58.80 | -0.42% | 1,929,975 |
| 2026-07-31 | 59.00 | 59.20 | 58.30 | 59.05 | -0.08% | 3,501,721 |
| 2026-07-30 | 59.00 | 59.75 | 58.90 | 59.10 | -0.51% | 2,394,069 |
| 2026-07-29 | 59.00 | 59.50 | 58.40 | 59.40 | +0.17% | 2,991,766 |
| 2026-07-28 | 59.10 | 59.35 | 58.70 | 59.30 | +0.34% | 1,378,095 |
| 2026-07-27 | 58.65 | 59.35 | 58.65 | 59.10 | -0.17% | 2,478,268 |
| 2026-07-24 | 58.85 | 59.20 | 58.35 | 59.20 | +0.59% | 2,344,180 |
| 2026-07-23 | 58.75 | 59.10 | 58.50 | 58.85 | +0.17% | 1,796,314 |
| 2026-07-22 | 57.90 | 58.75 | 57.75 | 58.75 | +0.77% | 1,975,213 |
| 2026-07-21 | 58.80 | 58.80 | 57.90 | 58.30 | -0.85% | 2,808,439 |
| 2026-07-20 | 59.80 | 59.80 | 58.10 | 58.80 | -1.67% | 2,843,970 |
| 2026-07-17 | 58.15 | 59.80 | 58.10 | 59.80 | +3.01% | 4,979,916 |
| 2026-07-16 | 58.20 | 58.45 | 57.60 | 58.05 | -0.09% | 1,649,949 |
| 2026-07-15 | 57.85 | 58.60 | 57.75 | 58.10 | +0.43% | 2,638,837 |
| 2026-07-14 | 57.40 | 58.00 | 57.35 | 57.85 | +0.00% | 1,376,475 |
| 2026-07-13 | 58.65 | 58.65 | 57.40 | 57.85 | -1.03% | 1,686,656 |
| 2026-07-10 | 57.85 | 58.65 | 57.70 | 58.45 | +1.04% | 1,663,328 |
| 2026-07-09 | 56.90 | 57.85 | 56.30 | 57.85 | +2.03% | 2,876,945 |
| 2026-07-08 | 56.30 | 57.00 | 56.00 | 56.70 | +0.71% | 2,352,772 |
| 2026-07-07 | 56.20 | 56.55 | 55.80 | 56.30 | -0.44% | 3,083,607 |
| 2026-07-06 | 57.75 | 57.75 | 56.15 | 56.55 | -2.08% | 3,002,618 |
| 2026-07-03 | 56.60 | 57.90 | 56.35 | 57.75 | +2.12% | 3,193,112 |
| 2026-07-02 | 57.75 | 57.75 | 56.10 | 56.55 | -0.96% | 3,083,489 |
| 2026-06-30 | 57.65 | 57.70 | 56.80 | 57.10 | -0.95% | 4,252,081 |
| 2026-06-29 | 57.40 | 57.95 | 56.70 | 57.65 | +0.17% | 3,735,024 |
| 2026-06-26 | 58.70 | 59.10 | 57.40 | 57.55 | -1.96% | 4,030,718 |
| 2026-06-25 | 58.00 | 58.90 | 57.65 | 58.70 | +0.86% | 3,920,957 |
| 2026-06-24 | 57.20 | 58.30 | 57.20 | 58.20 | +1.22% | 3,338,094 |
| 2026-06-23 | 57.15 | 57.75 | 56.65 | 57.50 | +1.59% | 3,699,098 |
| 2026-06-22 | 57.65 | 57.65 | 54.85 | 56.60 | +0.71% | 4,474,619 |
| 2026-06-18 | 56.20 | 56.35 | 55.45 | 56.20 | +0.00% | 6,271,787 |
| 2026-06-17 | 57.10 | 57.20 | 55.85 | 56.20 | -1.23% | 4,304,544 |
| 2026-06-16 | 56.70 | 57.15 | 56.40 | 56.90 | +0.62% | 3,326,115 |
| 2026-06-15 | 56.00 | 56.95 | 55.85 | 56.55 | +1.34% | 3,906,796 |
| 2026-06-12 | 56.00 | 56.20 | 55.40 | 55.80 | +0.09% | 4,277,395 |
| 2026-06-11 | 55.95 | 56.50 | 55.50 | 55.75 | -0.36% | 3,799,399 |
| 2026-06-10 | 56.05 | 56.95 | 55.65 | 55.95 | +0.00% | 6,318,418 |
| 2026-06-09 | 56.25 | 56.40 | 55.65 | 55.95 | -0.53% | 5,953,046 |
| 2026-06-08 | 56.40 | 56.75 | 55.80 | 56.25 | -0.27% | 5,224,287 |
| 2026-06-05 | 56.40 | 56.85 | 55.50 | 56.40 | +0.45% | 6,112,126 |
| 2026-06-04 | 56.85 | 56.85 | 55.80 | 56.15 | -1.23% | 6,471,521 |
| 2026-06-03 | 57.85 | 58.70 | 56.55 | 56.85 | -1.73% | 6,224,900 |
| 2026-06-02 | 58.30 | 58.60 | 57.25 | 57.85 | -1.03% | 9,803,169 |
| 2026-06-01 | 60.10 | 60.10 | 57.60 | 58.45 | -2.75% | 9,348,383 |
| 2026-05-29 | 60.85 | 60.95 | 60.00 | 60.10 | -0.99% | 8,126,239 |
| 2026-05-28 | 61.10 | 61.10 | 60.05 | 60.70 | -0.65% | 6,829,412 |
| 2026-05-27 | 62.00 | 62.10 | 60.75 | 61.10 | -0.81% | 4,451,310 |
| 2026-05-26 | 63.05 | 63.05 | 61.25 | 61.60 | -4.57% | 6,682,136 |
| 2026-05-22 | 65.00 | 65.20 | 64.50 | 64.55 | -0.31% | 3,927,562 |
| 2026-05-21 | 65.10 | 65.40 | 64.70 | 64.75 | -0.31% | 2,351,808 |
| 2026-05-20 | 65.00 | 65.00 | 64.55 | 64.95 | -0.15% | 2,486,279 |
| 2026-05-19 | 64.95 | 65.60 | 64.75 | 65.05 | +0.23% | 2,359,267 |
| 2026-05-18 | 64.90 | 64.90 | 64.25 | 64.90 | +0.00% | 2,198,208 |
| 2026-05-15 | 65.30 | 65.30 | 64.60 | 64.90 | -0.61% | 1,795,045 |
| 2026-05-14 | 64.85 | 65.35 | 64.45 | 65.30 | +1.24% | 3,627,916 |
| 2026-05-13 | 64.60 | 64.80 | 64.30 | 64.50 | +0.08% | 2,936,680 |
| 2026-05-12 | 64.65 | 64.65 | 64.30 | 64.45 | -0.08% | 2,860,779 |
| 2026-05-11 | 64.40 | 64.60 | 63.85 | 64.50 | +0.16% | 4,345,276 |
| 2026-05-08 | 65.65 | 65.65 | 64.05 | 64.40 | -2.05% | 4,510,683 |
| 2026-05-07 | 66.70 | 67.05 | 65.75 | 65.75 | -0.83% | 3,056,310 |
| 2026-05-06 | 65.10 | 66.30 | 65.10 | 66.30 | +2.00% | 3,092,355 |
| 2026-05-05 | 64.85 | 65.10 | 64.05 | 65.00 | +0.23% | 1,658,165 |
| 2026-05-04 | 65.05 | 65.50 | 64.50 | 64.85 | +0.46% | 1,306,239 |
| 2026-04-30 | 65.00 | 65.25 | 63.75 | 64.55 | -0.69% | 5,011,723 |
| 2026-04-29 | 65.25 | 65.90 | 64.60 | 65.00 | -0.38% | 3,362,899 |
| 2026-04-28 | 65.25 | 65.35 | 64.50 | 65.25 | +0.08% | 2,543,514 |
| 2026-04-27 | 65.05 | 65.20 | 64.50 | 65.20 | +0.23% | 2,268,911 |
| 2026-04-24 | 64.70 | 65.20 | 64.40 | 65.05 | +0.85% | 2,079,945 |
| 2026-04-23 | 63.95 | 64.50 | 63.70 | 64.50 | +0.94% | 1,382,156 |
| 2026-04-22 | 64.20 | 64.35 | 63.20 | 63.90 | -0.70% | 2,211,698 |
| 2026-04-21 | 64.50 | 64.60 | 63.75 | 64.35 | +0.31% | 1,976,154 |
| 2026-04-20 | 63.70 | 64.20 | 63.40 | 64.15 | +1.50% | 1,482,670 |
| 2026-04-17 | 63.45 | 63.45 | 62.80 | 63.20 | -0.39% | 2,277,745 |
| 2026-04-16 | 63.70 | 64.15 | 63.30 | 63.45 | -0.39% | 2,141,176 |
| 2026-04-15 | 64.70 | 64.85 | 63.65 | 63.70 | -0.93% | 2,365,844 |
| 2026-04-14 | 64.95 | 65.60 | 64.25 | 64.30 | -1.00% | 2,473,747 |
| 2026-04-13 | 64.35 | 64.95 | 64.20 | 64.95 | +0.08% | 1,753,827 |
| 2026-04-10 | 64.15 | 64.90 | 64.00 | 64.90 | +1.17% | 2,307,301 |
| 2026-04-09 | 63.45 | 64.15 | 62.90 | 64.15 | +1.26% | 2,188,401 |
| 2026-04-08 | 66.25 | 66.80 | 62.90 | 63.35 | +1.04% | 4,502,271 |
| 2026-04-02 | 61.65 | 62.70 | 61.35 | 62.70 | +1.37% | 2,595,601 |
| 2026-04-01 | 61.25 | 62.50 | 61.25 | 61.85 | +1.31% | 4,088,729 |
| 2026-03-31 | 61.35 | 61.60 | 60.65 | 61.05 | -0.49% | 3,408,952 |
| 2026-03-30 | 61.00 | 61.40 | 60.55 | 61.35 | +0.41% | 2,806,752 |
| 2026-03-27 | 61.00 | 61.20 | 60.45 | 61.10 | +0.16% | 2,801,802 |
| 2026-03-26 | 62.30 | 62.45 | 60.75 | 61.00 | -2.09% | 2,256,997 |
| 2026-03-25 | 61.45 | 62.30 | 61.45 | 62.30 | +1.47% | 2,342,839 |
| 2026-03-24 | 60.50 | 61.40 | 60.50 | 61.40 | +1.57% | 2,095,414 |
| 2026-03-23 | 61.55 | 61.80 | 59.85 | 60.45 | -2.18% | 2,989,893 |
| 2026-03-20 | 62.00 | 62.35 | 61.40 | 61.80 | -0.64% | 5,288,090 |
| 2026-03-19 | 61.50 | 62.55 | 60.85 | 62.20 | -0.08% | 2,129,462 |
| 2026-03-18 | 61.90 | 62.60 | 61.35 | 62.25 | +1.30% | 1,667,678 |
| 2026-03-17 | 61.20 | 61.90 | 61.20 | 61.45 | +0.41% | 1,756,298 |
| 2026-03-16 | 61.40 | 61.90 | 60.80 | 61.20 | -0.81% | 1,852,694 |
| 2026-03-13 | 61.70 | 62.05 | 61.35 | 61.70 | +0.00% | 1,763,131 |
| 2026-03-12 | 63.00 | 63.00 | 60.75 | 61.70 | -2.06% | 2,640,663 |
| 2026-03-11 | 62.90 | 63.00 | 62.00 | 63.00 | +0.40% | 1,826,960 |
| 2026-03-10 | 62.05 | 62.85 | 61.85 | 62.75 | +2.03% | 2,890,160 |
| 2026-03-09 | 62.40 | 62.50 | 61.00 | 61.50 | -1.68% | 3,240,555 |
| 2026-03-06 | 62.95 | 63.65 | 62.00 | 62.55 | -1.18% | 3,924,001 |
| 2026-03-05 | 62.05 | 63.75 | 61.70 | 63.30 | +2.01% | 3,760,885 |
| 2026-03-04 | 63.10 | 63.25 | 61.20 | 62.05 | -1.97% | 4,630,700 |
| 2026-03-03 | 62.80 | 63.70 | 62.80 | 63.30 | +0.80% | 2,533,560 |
| 2026-03-02 | 63.20 | 63.65 | 62.55 | 62.80 | -1.02% | 2,846,549 |
| 2026-02-27 | 63.60 | 63.60 | 62.30 | 63.45 | -0.24% | 4,860,256 |
| 2026-02-26 | 62.00 | 64.65 | 61.70 | 63.60 | +3.75% | 7,309,610 |
| 2026-02-25 | 62.50 | 62.50 | 61.20 | 61.30 | -1.84% | 2,162,491 |
| 2026-02-24 | 61.45 | 62.50 | 61.30 | 62.45 | +0.73% | 3,344,365 |
| 2026-02-23 | 60.95 | 62.00 | 60.85 | 62.00 | +0.90% | 1,219,892 |
| 2026-02-20 | 62.25 | 62.25 | 60.90 | 61.45 | -1.29% | 2,231,886 |
| 2026-02-16 | 61.55 | 62.25 | 61.50 | 62.25 | +1.14% | 835,509 |
| 2026-02-13 | 61.80 | 62.10 | 61.15 | 61.55 | -0.08% | 2,196,605 |
| 2026-02-12 | 61.40 | 62.20 | 61.40 | 61.60 | +0.41% | 1,567,918 |
| 2026-02-11 | 61.10 | 61.60 | 60.70 | 61.35 | +0.41% | 1,480,648 |
| 2026-02-10 | 61.20 | 61.45 | 60.70 | 61.10 | -0.24% | 1,890,201 |
| 2026-02-09 | 62.20 | 62.75 | 60.85 | 61.25 | -1.53% | 3,270,362 |
| 2026-02-06 | 61.95 | 62.50 | 61.65 | 62.20 | +0.00% | 4,792,324 |
| 2026-02-05 | 61.40 | 62.30 | 61.35 | 62.20 | +0.97% | 3,365,625 |
| 2026-02-04 | 61.40 | 61.75 | 61.25 | 61.60 | -0.24% | 2,508,432 |
| 2026-02-03 | 60.65 | 62.10 | 60.65 | 61.75 | +1.81% | 3,964,405 |
| 2026-02-02 | 60.50 | 61.35 | 59.65 | 60.65 | +0.00% | 5,462,651 |
| 2026-01-30 | 60.95 | 60.95 | 60.25 | 60.65 | -0.90% | 4,387,192 |
| 2026-01-29 | 60.35 | 61.40 | 60.35 | 61.20 | +0.91% | 3,417,835 |
| 2026-01-28 | 60.10 | 61.00 | 59.70 | 60.65 | +1.08% | 4,360,071 |
| 2026-01-27 | 59.50 | 60.20 | 59.45 | 60.00 | +0.42% | 3,283,905 |
| 2026-01-26 | 59.00 | 59.95 | 59.00 | 59.75 | +0.50% | 3,243,670 |
| 2026-01-23 | 59.10 | 59.55 | 58.90 | 59.45 | +0.51% | 4,324,190 |
| 2026-01-22 | 58.25 | 59.40 | 58.05 | 59.15 | +1.46% | 5,200,558 |
| 2026-01-21 | 56.80 | 58.35 | 56.70 | 58.30 | +2.64% | 6,371,297 |
| 2026-01-20 | 56.35 | 56.95 | 56.35 | 56.80 | +0.80% | 2,770,359 |
| 2026-01-19 | 56.65 | 56.70 | 56.10 | 56.35 | -0.53% | 2,980,239 |
| 2026-01-16 | 55.80 | 57.50 | 55.80 | 56.65 | +1.52% | 4,008,581 |
| 2026-01-15 | 55.30 | 56.15 | 55.20 | 55.80 | +0.27% | 2,030,629 |
| 2026-01-14 | 56.40 | 56.55 | 54.80 | 55.65 | -1.15% | 5,280,750 |
| 2026-01-13 | 57.05 | 57.65 | 56.10 | 56.30 | -1.57% | 3,208,651 |
| 2026-01-12 | 57.70 | 58.05 | 56.90 | 57.20 | -0.87% | 8,273,244 |
| 2026-01-09 | 56.50 | 57.85 | 56.20 | 57.70 | +1.67% | 9,078,775 |
| 2026-01-08 | 56.35 | 57.15 | 56.05 | 56.75 | +0.71% | 5,590,678 |
| 2026-01-07 | 56.25 | 56.60 | 55.50 | 56.35 | +0.18% | 5,866,762 |
| 2026-01-06 | 56.50 | 56.80 | 56.10 | 56.25 | -0.18% | 7,265,444 |
| 2026-01-05 | 55.20 | 56.85 | 55.10 | 56.35 | +2.18% | 4,479,297 |
| 2026-01-02 | 55.05 | 55.35 | 54.45 | 55.15 | +0.00% | 2,298,680 |
| 2025-12-31 | 55.85 | 56.50 | 54.25 | 55.15 | -1.69% | 4,616,227 |
| 2025-12-30 | 55.50 | 56.50 | 55.00 | 56.10 | +0.18% | 5,982,668 |
| 2025-12-29 | 55.95 | 56.25 | 55.00 | 56.00 | +0.36% | 9,363,434 |
| 2025-12-24 | 54.80 | 55.95 | 54.80 | 55.80 | +1.82% | 5,051,189 |
| 2025-12-23 | 54.50 | 54.80 | 54.30 | 54.80 | +0.55% | 3,490,670 |
| 2025-12-22 | 54.10 | 54.50 | 53.90 | 54.50 | +0.74% | 4,765,230 |
| 2025-12-19 | 53.40 | 54.25 | 53.40 | 54.10 | +1.03% | 8,102,742 |
| 2025-12-18 | 53.50 | 53.70 | 52.75 | 53.55 | +0.56% | 3,673,149 |
| 2025-12-17 | 52.05 | 53.60 | 51.75 | 53.25 | +2.40% | 5,733,311 |
| 2025-12-16 | 53.10 | 53.55 | 51.85 | 52.00 | -2.71% | 2,585,195 |
| 2025-12-15 | 53.20 | 53.75 | 52.85 | 53.45 | +0.47% | 4,386,757 |
| 2025-12-12 | 52.20 | 53.20 | 52.00 | 53.20 | +2.31% | 11,884,366 |
| 2025-12-11 | 51.90 | 52.10 | 51.50 | 52.00 | +0.78% | 3,924,547 |
| 2025-12-10 | 50.85 | 51.60 | 50.60 | 51.60 | +1.57% | 4,876,172 |
| 2025-12-09 | 51.10 | 51.25 | 50.35 | 50.80 | -0.68% | 6,926,683 |
| 2025-12-08 | 51.95 | 52.05 | 51.15 | 51.15 | -1.63% | 2,332,083 |
| 2025-12-05 | 52.50 | 52.65 | 51.90 | 52.00 | -1.42% | 2,453,628 |
| 2025-12-04 | 52.45 | 52.85 | 52.20 | 52.75 | +0.67% | 2,932,756 |
| 2025-12-03 | 52.20 | 52.45 | 51.90 | 52.40 | -0.10% | 2,024,543 |
| 2025-12-02 | 52.45 | 52.65 | 52.20 | 52.45 | +0.00% | 2,664,101 |
| 2025-12-01 | 52.05 | 52.50 | 52.05 | 52.45 | +0.77% | 3,303,034 |
| 2025-11-28 | 51.90 | 52.05 | 51.70 | 52.05 | -0.19% | 1,932,146 |
| 2025-11-27 | 51.75 | 52.15 | 51.70 | 52.15 | +0.77% | 1,947,114 |
| 2025-11-26 | 52.00 | 52.15 | 51.65 | 51.75 | -0.10% | 1,266,369 |
| 2025-11-25 | 51.90 | 52.25 | 51.65 | 51.80 | -0.77% | 1,828,251 |
| 2025-11-24 | 51.15 | 52.20 | 51.15 | 52.20 | +1.75% | 8,009,526 |
| 2025-11-21 | 51.60 | 51.60 | 51.15 | 51.30 | -0.58% | 3,087,417 |
| 2025-11-20 | 51.40 | 51.70 | 51.25 | 51.60 | +0.39% | 1,986,866 |
| 2025-11-19 | 51.35 | 51.55 | 51.30 | 51.40 | +0.10% | 1,529,335 |
| 2025-11-18 | 51.55 | 51.65 | 51.25 | 51.35 | -0.48% | 2,038,160 |
| 2025-11-17 | 51.45 | 51.80 | 51.30 | 51.60 | -0.29% | 2,529,964 |
| 2025-11-14 | 51.45 | 51.75 | 51.25 | 51.75 | -0.10% | 1,908,513 |
| 2025-11-13 | 51.60 | 51.80 | 51.45 | 51.80 | +0.29% | 2,371,606 |
| 2025-11-12 | 51.00 | 51.65 | 51.00 | 51.65 | +0.98% | 3,665,479 |
| 2025-11-11 | 50.95 | 51.30 | 50.85 | 51.15 | +0.20% | 1,870,365 |
| 2025-11-10 | 50.85 | 51.05 | 50.70 | 51.05 | +0.20% | 2,173,246 |
| 2025-11-07 | 50.65 | 51.00 | 50.65 | 50.95 | +0.59% | 2,967,516 |
| 2025-11-06 | 50.10 | 50.70 | 50.05 | 50.65 | +1.10% | 3,169,248 |
| 2025-11-05 | 50.05 | 50.25 | 49.88 | 50.10 | +0.10% | 3,044,993 |
| 2025-11-04 | 50.05 | 50.20 | 49.90 | 50.05 | +0.30% | 1,619,548 |
| 2025-11-03 | 49.36 | 50.05 | 49.22 | 49.90 | +1.09% | 2,206,337 |
| 2025-10-31 | 49.78 | 49.80 | 49.36 | 49.36 | -0.84% | 3,830,304 |
| 2025-10-30 | 50.50 | 50.55 | 49.62 | 49.78 | -0.84% | 3,021,861 |
| 2025-10-28 | 49.84 | 50.30 | 49.84 | 50.20 | +0.72% | 3,437,404 |
| 2025-10-27 | 50.25 | 50.25 | 49.80 | 49.84 | -0.42% | 2,307,721 |
| 2025-10-24 | 49.90 | 50.20 | 49.78 | 50.05 | +0.30% | 2,341,061 |
| 2025-10-23 | 50.20 | 50.20 | 49.10 | 49.90 | -0.20% | 3,598,956 |
| 2025-10-22 | 50.55 | 50.70 | 49.98 | 50.00 | -1.09% | 3,943,619 |
| 2025-10-21 | 50.40 | 50.60 | 50.15 | 50.55 | +0.30% | 3,547,678 |
| 2025-10-20 | 50.20 | 50.50 | 50.05 | 50.40 | +0.40% | 2,734,842 |
| 2025-10-17 | 50.40 | 50.45 | 50.15 | 50.20 | -0.50% | 3,517,944 |
| 2025-10-16 | 50.30 | 50.60 | 50.05 | 50.45 | +0.30% | 2,532,178 |
| 2025-10-15 | 49.64 | 50.30 | 49.48 | 50.30 | +1.78% | 5,335,203 |
| 2025-10-14 | 49.12 | 49.84 | 49.00 | 49.42 | +0.61% | 4,265,641 |
| 2025-10-13 | 48.98 | 49.14 | 48.62 | 49.12 | -0.12% | 3,607,996 |
| 2025-10-10 | 49.14 | 49.32 | 48.82 | 49.18 | +0.08% | 5,440,585 |
| 2025-10-09 | 49.42 | 49.70 | 48.94 | 49.14 | -0.53% | 4,508,191 |
| 2025-10-08 | 49.40 | 49.70 | 49.12 | 49.40 | -0.04% | 2,068,774 |
| 2025-10-06 | 49.50 | 49.78 | 49.30 | 49.42 | -0.60% | 1,592,146 |
| 2025-10-03 | 49.66 | 49.86 | 49.54 | 49.72 | +0.04% | 1,521,641 |
| 2025-10-02 | 49.28 | 49.82 | 49.28 | 49.70 | +0.85% | 4,000,015 |
| 2025-09-30 | 49.60 | 49.90 | 49.12 | 49.28 | -0.65% | 5,420,270 |
| 2025-09-29 | 49.74 | 49.94 | 49.36 | 49.60 | -0.12% | 4,531,108 |
| 2025-09-26 | 49.92 | 50.05 | 49.54 | 49.66 | -0.48% | 3,864,277 |
| 2025-09-25 | 50.55 | 50.60 | 49.82 | 49.90 | -1.19% | 4,398,079 |
| 2025-09-24 | 50.60 | 50.90 | 50.35 | 50.50 | -0.10% | 3,370,100 |
| 2025-09-23 | 50.70 | 50.85 | 50.45 | 50.55 | +0.20% | 2,057,980 |
| 2025-09-22 | 51.20 | 51.20 | 50.40 | 50.45 | -0.59% | 2,355,737 |
| 2025-09-19 | 51.30 | 51.50 | 50.65 | 50.75 | -1.36% | 4,382,025 |
| 2025-09-18 | 51.45 | 51.65 | 51.25 | 51.45 | +0.00% | 1,826,367 |
| 2025-09-17 | 51.80 | 51.80 | 51.25 | 51.45 | -0.68% | 2,307,377 |
| 2025-09-16 | 51.25 | 51.80 | 51.25 | 51.80 | +0.68% | 3,405,035 |
| 2025-09-15 | 51.00 | 51.60 | 51.00 | 51.45 | +0.59% | 2,261,090 |
| 2025-09-12 | 51.10 | 51.25 | 50.85 | 51.15 | +0.69% | 2,282,938 |
| 2025-09-11 | 50.60 | 51.00 | 50.50 | 50.80 | +0.30% | 1,940,312 |
| 2025-09-10 | 50.90 | 50.90 | 50.20 | 50.65 | -1.36% | 3,683,863 |
| 2025-09-09 | 51.20 | 51.45 | 51.10 | 51.35 | +0.29% | 3,961,434 |
| 2025-09-08 | 51.30 | 51.30 | 50.90 | 51.20 | -0.19% | 3,119,234 |
| 2025-09-05 | 51.00 | 51.45 | 50.90 | 51.30 | +0.98% | 5,591,464 |
| 2025-09-04 | 50.85 | 50.85 | 50.55 | 50.80 | +0.30% | 3,268,828 |
| 2025-09-03 | 50.85 | 50.90 | 50.55 | 50.65 | -0.39% | 5,670,865 |
| 2025-09-02 | 50.85 | 50.90 | 50.65 | 50.85 | +0.00% | 2,020,998 |
| 2025-09-01 | 50.95 | 50.95 | 50.65 | 50.85 | +0.20% | 1,877,011 |
| 2025-08-29 | 51.05 | 51.05 | 50.60 | 50.75 | +0.50% | 2,829,163 |
| 2025-08-28 | 50.25 | 50.65 | 50.25 | 50.50 | +0.50% | 2,205,979 |
| 2025-08-27 | 50.50 | 50.50 | 50.15 | 50.25 | -0.50% | 6,642,425 |
| 2025-08-26 | 50.40 | 50.60 | 50.20 | 50.50 | -0.20% | 12,718,251 |
| 2025-08-25 | 50.70 | 50.85 | 50.45 | 50.60 | +0.40% | 3,147,935 |
| 2025-08-22 | 50.40 | 50.65 | 50.30 | 50.40 | +0.00% | 4,627,768 |
| 2025-08-21 | 50.55 | 50.70 | 50.35 | 50.40 | +0.10% | 3,236,055 |
| 2025-08-20 | 50.35 | 50.55 | 50.15 | 50.35 | -0.10% | 4,231,875 |
| 2025-08-19 | 50.85 | 51.05 | 50.35 | 50.40 | -0.79% | 4,601,442 |
| 2025-08-18 | 50.80 | 51.10 | 50.80 | 50.80 | +0.10% | 3,975,979 |
| 2025-08-15 | 51.45 | 51.70 | 50.75 | 50.75 | -1.36% | 9,990,485 |
| 2025-08-14 | 52.95 | 53.15 | 51.40 | 51.45 | -2.74% | 8,817,772 |
| 2025-08-13 | 53.00 | 53.20 | 52.55 | 52.90 | +0.09% | 3,586,183 |
| 2025-08-12 | 53.00 | 53.30 | 52.60 | 52.85 | -0.66% | 1,715,600 |
| 2025-08-11 | 53.15 | 53.40 | 52.85 | 53.20 | +0.28% | 1,998,634 |
| 2025-08-08 | 52.75 | 53.15 | 52.50 | 53.05 | +0.57% | 2,896,235 |
| 2025-08-07 | 51.75 | 52.75 | 51.75 | 52.75 | +1.93% | 3,145,511 |
| 2025-08-06 | 52.20 | 52.20 | 51.70 | 51.75 | -0.96% | 2,290,227 |
| 2025-08-05 | 52.00 | 52.35 | 51.95 | 52.25 | +0.10% | 2,337,736 |
| 2025-08-04 | 51.10 | 52.65 | 51.10 | 52.20 | +2.35% | 3,936,401 |
| 2025-08-01 | 51.70 | 51.85 | 50.90 | 51.00 | -1.35% | 2,163,974 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.35%). Worst month: Mar (-6.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Power Assets's (0006.HK) latest close?
57.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0006.HK's 52-week high and low?
67.05 high and 48.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Power Assets's strongest and weakest month historically?
Historically, 0006.HK's strongest calendar month has been Apr (average +6.35%) and its weakest Mar (average -6.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.