Power Assets

0006
🏛️ hong-kong →
49.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.25 49.25 48.35 48.60 1.3M
2021-12-30 49.25 49.35 49.05 49.25 1.3M
2021-12-29 49.30 49.30 48.95 49.15 0.6M
2021-12-28 48.70 49.30 48.70 49.20 1.9M
2021-12-24 48.70 48.90 48.60 48.70 0.3M
2021-12-23 48.70 48.95 48.30 48.70 1.2M
2021-12-22 48.40 48.50 48.15 48.35 1.5M
2021-12-21 48.95 49.15 48.30 48.40 2.6M
2021-12-20 48.45 48.85 48.10 48.65 2.9M
2021-12-17 48.05 48.70 48.05 48.40 3.8M
2021-12-16 48.25 48.50 47.75 48.45 1.7M
2021-12-15 47.90 48.75 47.70 48.20 2.6M
2021-12-14 47.35 47.75 47.15 47.75 1.7M
2021-12-13 47.40 47.70 47.10 47.20 1.4M
2021-12-10 46.55 47.30 46.55 47.25 1.8M
2021-12-09 47.20 47.50 46.70 46.85 1.9M
2021-12-08 47.60 47.60 46.95 47.20 1.6M
2021-12-07 47.25 47.95 46.80 47.65 2.2M
2021-12-06 47.35 47.65 47.00 47.25 2.7M
2021-12-03 46.75 47.20 46.40 47.15 3.1M
2021-12-02 46.60 47.10 46.30 47.00 2.7M
2021-12-01 46.95 47.40 46.60 46.65 3.2M
2021-11-30 47.95 47.95 46.70 46.95 5.0M
2021-11-29 47.70 48.10 47.25 47.80 2.0M
2021-11-26 48.00 48.25 47.65 47.75 1.8M
2021-11-25 47.95 48.35 47.70 48.35 1.9M
2021-11-24 47.30 47.90 47.20 47.90 2.4M
2021-11-23 47.15 47.40 46.80 47.20 1.0M
2021-11-22 47.15 47.30 46.70 47.15 1.9M
2021-11-19 47.20 47.25 46.85 47.15 1.2M
2021-11-18 46.75 47.15 46.55 47.05 1.6M
2021-11-17 47.05 47.15 46.75 46.90 1.1M
2021-11-16 47.50 47.75 47.10 47.15 1.5M
2021-11-15 47.70 47.70 47.05 47.45 1.6M
2021-11-12 47.40 47.60 47.20 47.60 1.8M
2021-11-11 46.90 47.50 46.25 47.20 1.6M
2021-11-10 47.75 47.75 46.55 47.10 2.0M
2021-11-09 47.35 47.45 47.00 47.40 1.7M
2021-11-08 47.15 47.65 47.10 47.35 1.6M
2021-11-05 47.30 47.80 46.80 47.15 2.0M
2021-11-04 47.05 47.30 46.85 47.30 1.6M
2021-11-03 47.20 47.35 46.40 47.05 1.9M
2021-11-02 47.25 47.45 46.85 47.20 2.1M
2021-11-01 47.30 47.80 46.80 47.25 1.3M
2021-10-29 46.95 47.45 46.70 47.45 3.4M
2021-10-28 46.00 46.70 46.00 46.70 3.7M
2021-10-27 46.10 46.45 45.95 46.40 1.6M
2021-10-26 45.60 46.20 45.60 46.10 1.0M
2021-10-25 45.85 46.05 45.50 45.70 1.1M
2021-10-22 46.30 46.35 45.75 45.90 0.9M
2021-10-21 45.60 46.15 45.60 45.95 1.5M
2021-10-20 45.80 45.80 45.30 45.65 1.1M
2021-10-19 45.10 45.80 45.10 45.60 1.0M
2021-10-18 45.70 45.70 45.10 45.50 1.2M
2021-10-15 45.00 45.85 44.20 45.30 5.1M
2021-10-12 45.05 45.45 45.05 45.35 1.7M
2021-10-11 45.85 45.95 45.05 45.05 3.5M
2021-10-08 45.70 45.95 45.50 45.85 2.4M
2021-10-07 45.80 45.90 45.40 45.70 1.2M
2021-10-06 45.25 45.55 45.05 45.35 2.0M
2021-10-05 45.30 45.70 45.10 45.50 1.8M
2021-10-04 45.60 45.90 45.05 45.20 2.0M
2021-09-30 45.65 46.00 45.25 45.80 3.2M
2021-09-29 45.50 45.95 45.25 45.80 1.9M
2021-09-28 45.70 45.95 45.25 45.45 2.7M
2021-09-27 45.80 46.25 45.70 45.75 1.9M
2021-09-24 46.55 47.00 45.60 45.70 2.2M
2021-09-23 46.40 46.60 45.80 46.55 2.4M
2021-09-21 46.15 46.50 45.50 46.00 2.0M
2021-09-20 46.25 46.30 45.40 45.85 2.8M
2021-09-17 47.75 47.75 46.15 46.25 6.7M
2021-09-16 47.85 47.85 47.10 47.60 2.1M
2021-09-15 47.60 47.60 47.15 47.35 1.9M
2021-09-14 47.45 48.00 47.00 47.30 1.2M
2021-09-13 47.45 47.80 47.00 47.45 2.1M
2021-09-10 47.40 47.95 47.30 47.45 1.1M
2021-09-09 47.40 47.80 47.35 47.40 1.5M
2021-09-08 46.80 47.40 46.70 47.40 2.7M
2021-09-07 47.50 47.60 46.70 46.90 3.5M
2021-09-06 48.10 48.35 47.50 47.50 3.3M
2021-09-03 48.20 48.80 48.05 48.10 2.6M
2021-09-02 48.20 48.45 48.05 48.45 1.7M
2021-09-01 48.85 49.20 48.50 49.10 3.4M
2021-08-31 48.70 48.95 48.30 48.85 6.3M
2021-08-30 48.75 49.20 48.55 48.75 2.5M
2021-08-27 49.30 49.45 48.65 48.75 3.4M
2021-08-26 49.45 49.75 49.20 49.40 2.8M
2021-08-25 49.60 49.80 49.10 49.80 1.5M
2021-08-24 50.55 50.60 49.50 49.70 2.6M
2021-08-23 50.00 50.80 49.95 50.55 2.2M
2021-08-20 50.05 50.20 49.35 49.70 2.7M
2021-08-19 49.50 49.80 48.90 49.70 1.2M
2021-08-18 49.50 50.10 49.45 49.50 1.4M
2021-08-17 49.90 50.40 49.30 49.40 2.8M
2021-08-16 49.85 50.00 49.55 49.90 2.7M
2021-08-13 49.45 49.80 49.10 49.55 1.5M
2021-08-12 48.80 49.50 48.80 49.45 1.3M
2021-08-11 48.80 49.20 48.60 48.80 1.7M
2021-08-10 49.25 49.45 48.80 48.80 2.9M
2021-08-09 49.45 50.00 49.15 49.60 1.0M
2021-08-06 50.05 50.05 49.05 49.15 2.3M
2021-08-05 50.50 50.55 49.50 50.05 2.6M
2021-08-04 50.00 50.50 50.00 50.50 1.9M
2021-08-03 49.80 50.50 49.80 50.05 1.3M
2021-08-02 49.80 50.40 49.80 50.35 2.3M
2021-07-30 49.15 50.40 49.10 50.20 4.4M
2021-07-29 50.00 50.45 49.10 49.65 2.0M
2021-07-28 50.00 50.60 48.00 50.05 4.2M
2021-07-27 50.00 51.35 49.90 50.25 5.6M
2021-07-26 49.20 50.20 49.00 49.80 5.0M
2021-07-23 49.25 49.35 49.00 49.20 1.0M
2021-07-22 48.95 49.40 48.75 49.25 3.3M
2021-07-21 48.95 49.20 48.60 48.85 1.8M
2021-07-20 48.95 49.20 48.60 48.95 1.7M
2021-07-19 48.80 49.05 48.65 48.95 1.8M
2021-07-16 49.40 49.40 48.80 48.80 2.2M
2021-07-15 49.00 49.75 48.75 49.40 3.5M
2021-07-14 48.75 49.00 48.65 48.80 2.5M
2021-07-13 47.80 48.80 47.60 48.70 4.9M
2021-07-12 47.55 47.70 47.20 47.40 3.4M
2021-07-09 47.50 47.75 47.10 47.30 3.5M
2021-07-08 48.00 48.00 47.40 47.55 2.6M
2021-07-07 48.10 48.35 47.80 48.00 1.6M
2021-07-06 48.50 48.55 47.80 48.10 1.9M
2021-07-05 47.95 48.90 47.70 48.45 2.0M
2021-07-02 47.45 47.95 47.15 47.95 3.1M
2021-06-30 47.90 47.95 47.50 47.65 2.0M
2021-06-29 48.30 48.50 47.50 47.70 2.8M
2021-06-28 48.00 48.75 48.00 48.30 1.0M
2021-06-25 48.30 48.50 48.05 48.30 1.7M
2021-06-24 48.55 48.70 48.20 48.55 1.9M
2021-06-23 48.05 48.60 47.95 48.55 2.0M
2021-06-22 48.00 48.45 48.00 48.00 1.4M
2021-06-21 48.50 48.75 48.00 48.10 2.0M
2021-06-18 48.80 49.00 48.50 48.90 5.4M
2021-06-17 48.25 48.80 48.25 48.80 2.8M
2021-06-16 48.55 48.80 48.35 48.70 1.6M
2021-06-15 48.60 48.90 48.10 48.60 1.9M
2021-06-11 48.15 48.90 48.15 48.65 2.2M
2021-06-10 48.60 48.80 48.25 48.25 1.6M
2021-06-09 48.50 48.60 48.25 48.45 1.5M
2021-06-08 48.25 48.60 48.00 48.50 3.1M
2021-06-07 47.80 48.05 47.35 48.00 2.5M
2021-06-04 47.50 47.75 47.20 47.60 3.4M
2021-06-03 48.00 48.00 47.50 47.70 2.1M
2021-06-02 47.55 48.00 47.50 48.00 2.1M
2021-06-01 47.30 47.65 47.05 47.50 1.3M
2021-05-31 48.70 48.70 47.30 47.45 2.9M
2021-05-28 48.25 48.80 48.10 48.70 4.2M
2021-05-27 47.80 48.30 47.60 48.00 5.7M
2021-05-26 47.60 47.95 47.50 47.95 3.5M
2021-05-25 47.65 47.70 47.30 47.45 2.3M
2021-05-24 47.05 47.60 46.85 47.50 2.5M
2021-05-21 47.60 47.60 47.00 47.20 2.0M
2021-05-20 47.40 47.75 47.00 47.50 3.2M
2021-05-18 46.75 48.00 46.75 47.40 3.4M
2021-05-17 47.75 47.75 46.50 46.75 4.6M
2021-05-14 49.55 49.85 49.50 49.80 3.3M
2021-05-13 49.60 49.70 49.25 49.50 2.2M
2021-05-12 49.95 49.95 49.05 49.70 3.4M
2021-05-11 50.40 50.50 49.60 49.65 4.2M
2021-05-10 49.95 50.55 49.85 50.50 4.0M
2021-05-07 49.15 49.80 49.10 49.75 3.4M
2021-05-06 48.50 49.30 48.50 48.90 3.2M
2021-05-05 48.00 48.45 47.80 48.40 3.2M
2021-05-04 47.60 47.90 47.50 47.75 2.2M
2021-05-03 47.35 47.85 47.35 47.65 2.3M
2021-04-30 47.35 47.80 47.30 47.75 2.7M
2021-04-29 47.30 47.70 47.25 47.55 2.1M
2021-04-28 47.10 47.20 46.75 47.15 3.1M
2021-04-27 47.40 47.45 47.05 47.10 1.4M
2021-04-26 47.55 47.70 47.15 47.30 1.7M
2021-04-23 47.55 47.60 47.15 47.55 2.1M
2021-04-22 47.60 47.80 47.30 47.55 3.7M
2021-04-21 47.35 47.60 47.00 47.45 2.4M
2021-04-20 46.95 47.65 46.90 47.35 3.7M
2021-04-19 46.95 47.35 46.60 46.80 2.3M
2021-04-16 46.85 47.20 46.50 46.80 2.5M
2021-04-15 47.00 47.00 46.50 46.75 1.9M
2021-04-14 46.60 47.30 46.50 46.90 3.8M
2021-04-13 46.05 46.50 45.95 46.45 4.1M
2021-04-12 45.75 45.90 45.40 45.80 2.4M
2021-04-09 45.90 46.10 45.65 45.75 1.7M
2021-04-08 45.55 45.85 45.55 45.75 1.3M
2021-04-07 45.45 46.05 45.45 45.75 3.4M
2021-04-01 45.90 46.00 45.10 45.10 3.9M
2021-03-31 45.90 46.00 45.75 45.90 3.4M
2021-03-30 45.85 46.00 45.60 45.85 2.1M
2021-03-29 45.35 45.85 45.30 45.65 2.0M
2021-03-26 45.90 46.00 45.30 45.35 2.6M
2021-03-25 45.25 45.95 45.05 45.70 4.7M
2021-03-24 45.45 45.65 45.00 45.30 3.7M
2021-03-23 46.40 46.55 45.40 45.65 3.8M
2021-03-22 45.15 46.40 45.00 46.30 5.9M
2021-03-19 45.15 45.30 44.65 45.15 13.3M
2021-03-18 44.80 45.35 44.75 44.95 7.6M
2021-03-17 44.95 45.20 44.50 44.65 4.1M
2021-03-16 44.80 45.00 44.75 44.90 2.2M
2021-03-15 44.60 45.10 44.55 44.95 3.5M
2021-03-12 44.75 44.90 44.55 44.55 3.8M
2021-03-11 44.45 44.85 44.30 44.60 2.5M
2021-03-10 44.35 44.60 44.00 44.45 2.9M
2021-03-09 44.85 45.75 44.35 44.60 5.3M
2021-03-08 43.15 44.80 43.15 44.45 6.8M
2021-03-05 43.20 43.30 42.90 43.15 1.9M
2021-03-04 42.65 43.40 42.50 43.35 3.1M
2021-03-03 42.55 43.25 42.50 43.15 2.9M
2021-03-02 42.75 42.80 42.05 42.30 3.2M
2021-03-01 43.30 43.95 42.70 42.80 3.0M
2021-02-26 43.70 43.70 42.90 43.10 4.2M
2021-02-25 43.65 43.90 43.30 43.70 4.2M
2021-02-24 42.90 43.65 42.85 43.20 6.6M
2021-02-23 42.00 42.90 42.00 42.85 3.9M
2021-02-22 41.70 42.25 41.60 41.85 3.2M
2021-02-19 41.60 41.75 41.50 41.65 2.1M
2021-02-18 41.45 41.80 41.35 41.55 3.2M
2021-02-17 41.75 41.75 41.35 41.45 2.4M
2021-02-16 41.40 42.00 41.35 41.65 3.2M
2021-02-11 41.40 41.55 41.20 41.35 1.0M
2021-02-10 41.05 41.50 41.05 41.25 1.9M
2021-02-09 41.20 41.45 41.00 41.20 1.4M
2021-02-08 41.50 41.80 41.25 41.25 2.1M
2021-02-05 41.80 41.85 41.30 41.50 2.8M
2021-02-04 41.55 41.80 41.45 41.80 2.8M
2021-02-03 41.95 41.95 41.40 41.55 2.1M
2021-02-02 41.70 42.50 41.50 41.80 2.8M
2021-02-01 41.45 41.90 40.80 41.60 3.8M
2021-01-29 40.95 41.30 40.80 41.30 6.7M
2021-01-28 41.15 41.50 40.80 41.35 3.1M
2021-01-27 41.35 41.50 41.10 41.35 2.6M
2021-01-26 40.95 41.10 40.80 41.10 2.4M
2021-01-25 41.35 41.40 40.60 40.90 4.2M
2021-01-22 41.75 41.75 41.10 41.35 2.6M
2021-01-21 41.50 41.70 41.40 41.45 2.8M
2021-01-20 41.35 41.75 41.35 41.40 2.1M
2021-01-19 41.00 41.80 40.95 41.60 3.0M
2021-01-18 41.10 41.20 40.80 41.00 2.2M
2021-01-15 41.10 41.65 40.95 40.95 3.6M
2021-01-14 41.10 41.45 41.05 41.20 3.5M
2021-01-13 41.10 41.55 41.05 41.15 4.1M
2021-01-12 41.50 41.70 40.90 41.15 3.9M
2021-01-11 42.05 42.10 41.20 41.30 3.1M
2021-01-08 41.85 41.90 41.10 41.55 3.5M
2021-01-07 41.70 41.95 41.30 41.70 3.4M
2021-01-06 42.50 42.50 41.80 41.95 3.4M
2021-01-05 42.85 42.85 42.10 42.65 3.7M
2021-01-04 42.00 42.95 41.70 42.70 3.8M