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
2023-12-29 44.95 45.25 44.55 45.25 2.1M
2023-12-28 44.35 45.05 44.30 44.95 2.1M
2023-12-27 44.70 44.80 44.35 44.60 1.9M
2023-12-22 44.20 44.80 44.10 44.50 2.1M
2023-12-21 43.40 44.35 43.35 44.15 1.6M
2023-12-20 44.30 44.50 43.65 43.85 3.0M
2023-12-19 44.50 44.50 43.85 44.00 2.9M
2023-12-18 44.15 44.80 43.90 44.65 4.0M
2023-12-15 44.10 44.75 43.70 44.35 6.6M
2023-12-14 42.00 44.20 41.90 44.10 9.4M
2023-12-13 42.70 42.70 41.10 41.50 3.3M
2023-12-12 42.00 42.80 41.60 42.70 4.6M
2023-12-11 40.85 42.00 40.85 42.00 3.5M
2023-12-08 41.20 41.80 41.05 41.60 3.9M
2023-12-07 40.60 41.30 40.60 41.30 3.3M
2023-12-06 40.45 41.10 40.20 41.00 3.7M
2023-12-05 40.35 40.45 40.10 40.35 2.1M
2023-12-04 41.05 41.05 40.20 40.35 4.0M
2023-12-01 40.65 40.65 40.10 40.45 5.0M
2023-11-30 39.70 40.75 39.30 40.75 8.9M
2023-11-29 40.30 40.30 39.55 39.85 2.1M
2023-11-28 40.30 40.30 39.80 40.05 1.1M
2023-11-27 40.00 40.20 39.65 40.05 1.4M
2023-11-24 39.90 40.15 39.80 39.85 0.6M
2023-11-23 39.65 40.25 39.60 40.25 0.8M
2023-11-22 39.90 39.95 39.45 39.95 1.0M
2023-11-21 40.00 40.35 39.70 39.80 1.5M
2023-11-20 40.00 40.05 39.65 40.05 1.2M
2023-11-17 39.90 39.90 39.50 39.80 1.5M
2023-11-16 40.00 40.00 39.65 39.65 1.3M
2023-11-15 39.50 40.20 39.50 40.15 3.0M
2023-11-14 38.35 39.20 38.35 39.00 1.0M
2023-11-13 38.30 38.70 38.00 38.70 0.8M
2023-11-10 38.45 38.45 38.10 38.25 1.2M
2023-11-09 39.10 39.10 38.35 38.55 1.9M
2023-11-08 39.00 39.50 38.60 38.60 1.4M
2023-11-07 39.70 39.70 38.90 39.00 1.6M
2023-11-06 39.95 40.00 39.55 39.70 2.5M
2023-11-03 38.80 39.85 38.80 39.85 3.7M
2023-11-02 38.10 38.90 37.85 38.80 3.3M
2023-11-01 37.70 37.90 37.50 37.75 0.9M
2023-10-31 37.85 38.15 37.35 37.40 1.6M
2023-10-30 37.85 37.95 37.50 37.85 1.2M
2023-10-27 37.60 38.00 37.40 37.85 2.0M
2023-10-26 37.55 37.55 36.90 37.25 1.1M
2023-10-25 37.90 37.95 37.15 37.25 1.5M
2023-10-24 37.00 37.75 36.95 37.50 2.4M
2023-10-20 37.50 37.50 36.85 37.00 1.7M
2023-10-19 38.00 38.00 37.35 37.35 1.1M
2023-10-18 37.75 38.00 37.50 38.00 1.4M
2023-10-17 37.75 37.90 37.40 37.75 1.1M
2023-10-16 37.35 37.75 37.30 37.45 0.9M
2023-10-13 38.05 38.05 37.35 37.45 1.6M
2023-10-12 38.10 38.25 37.65 38.15 1.8M
2023-10-11 37.25 37.80 37.25 37.70 1.8M
2023-10-10 37.30 37.95 37.10 37.20 1.6M
2023-10-09 36.95 37.00 36.45 37.00 1.2M
2023-10-06 36.65 37.40 36.65 36.95 1.1M
2023-10-05 36.20 36.75 36.20 36.65 2.0M
2023-10-04 36.70 36.90 36.10 36.20 2.4M
2023-10-03 38.00 38.00 36.55 36.95 3.3M
2023-09-29 38.15 38.45 37.80 37.90 4.2M
2023-09-28 38.55 38.80 37.95 38.15 2.3M
2023-09-27 38.50 38.85 38.30 38.80 1.3M
2023-09-26 38.60 38.75 38.35 38.55 1.4M
2023-09-25 39.10 39.10 38.50 38.85 2.0M
2023-09-22 38.55 39.10 38.40 39.10 1.8M
2023-09-21 39.20 39.20 38.45 38.65 1.8M
2023-09-20 38.95 39.70 38.95 39.20 2.7M
2023-09-19 38.55 39.00 38.50 38.95 1.4M
2023-09-18 38.75 38.80 38.20 38.40 1.2M
2023-09-15 38.70 39.05 38.25 38.75 2.3M
2023-09-14 38.50 38.65 38.15 38.30 1.4M
2023-09-13 38.50 38.50 38.10 38.35 1.3M
2023-09-12 38.30 38.60 38.20 38.50 0.7M
2023-09-11 38.60 38.80 38.30 38.55 1.3M
2023-09-07 38.35 38.55 38.30 38.45 0.7M
2023-09-06 38.40 38.70 38.20 38.35 0.9M
2023-09-05 38.80 38.95 38.35 38.40 1.0M
2023-09-04 39.05 39.50 38.60 39.25 2.2M
2023-08-31 39.00 39.15 38.55 38.65 2.6M
2023-08-30 39.60 39.85 39.30 39.75 2.0M
2023-08-29 39.25 39.60 39.20 39.55 2.0M
2023-08-28 39.55 39.55 39.00 39.25 0.8M
2023-08-25 38.60 38.95 38.50 38.80 1.3M
2023-08-24 38.30 38.85 38.30 38.60 1.4M
2023-08-23 38.10 38.50 38.00 38.30 2.0M
2023-08-22 38.00 38.45 37.85 38.20 1.7M
2023-08-21 39.10 39.40 38.00 38.20 4.3M
2023-08-18 39.35 39.60 39.05 39.15 2.6M
2023-08-17 39.80 39.85 39.20 39.60 2.0M
2023-08-16 40.00 40.10 39.85 39.85 1.6M
2023-08-15 40.25 40.65 39.95 40.10 1.1M
2023-08-14 40.70 40.85 40.10 40.20 2.3M
2023-08-11 41.00 41.05 40.70 40.75 1.3M
2023-08-10 40.40 41.00 40.40 40.95 1.5M
2023-08-09 40.60 40.80 40.35 40.65 0.9M
2023-08-08 40.75 41.05 40.25 40.60 2.1M
2023-08-07 40.00 40.75 40.00 40.70 1.2M
2023-08-04 40.55 40.70 39.85 39.90 2.3M
2023-08-03 40.70 41.40 40.35 40.55 3.0M
2023-08-02 41.35 41.35 40.25 40.35 1.8M
2023-08-01 40.85 41.30 40.75 41.30 1.9M
2023-07-31 41.20 41.20 40.75 40.80 3.0M
2023-07-28 40.75 41.20 40.75 41.10 1.7M
2023-07-27 40.90 41.20 40.75 41.20 1.7M
2023-07-26 40.80 41.15 40.55 40.75 1.4M
2023-07-25 40.70 40.75 40.35 40.50 1.6M
2023-07-24 40.80 40.80 40.05 40.40 1.2M
2023-07-21 40.55 40.80 40.20 40.80 0.9M
2023-07-20 40.85 40.90 40.35 40.45 1.0M
2023-07-19 40.05 40.70 40.05 40.55 1.2M
2023-07-18 40.35 40.75 40.10 40.65 1.6M
2023-07-14 40.60 41.00 40.45 40.65 1.2M
2023-07-13 39.95 40.75 39.75 40.40 1.6M
2023-07-12 39.85 39.95 39.40 39.80 1.7M
2023-07-11 39.50 39.90 39.00 39.85 1.6M
2023-07-10 40.05 40.40 39.50 39.50 2.2M
2023-07-07 40.20 40.30 39.85 39.85 2.0M
2023-07-06 40.80 40.95 40.15 40.25 2.6M
2023-07-05 41.20 41.20 40.70 40.80 0.8M
2023-07-04 41.00 41.15 40.80 40.95 0.8M
2023-07-03 41.10 41.30 40.85 41.00 0.8M
2023-06-30 40.60 41.20 40.60 41.05 1.6M
2023-06-29 41.40 41.70 40.60 40.80 2.0M
2023-06-28 40.55 41.70 40.55 41.50 1.8M
2023-06-27 40.55 41.00 40.50 40.80 2.1M
2023-06-26 40.90 41.20 40.55 40.55 1.9M
2023-06-23 40.85 41.05 40.55 40.70 2.4M
2023-06-21 41.65 41.80 41.05 41.10 2.2M
2023-06-20 41.85 42.20 41.45 41.75 2.9M
2023-06-19 41.75 41.95 41.55 41.70 1.7M
2023-06-16 41.10 42.00 41.10 41.95 3.9M
2023-06-15 41.15 41.30 40.75 41.20 3.1M
2023-06-14 41.90 41.95 41.15 41.15 2.8M
2023-06-13 42.20 42.60 41.75 41.80 2.5M
2023-06-12 42.05 42.45 41.85 42.00 1.6M
2023-06-09 42.00 42.40 42.00 42.20 0.7M
2023-06-08 42.45 42.65 41.95 42.10 1.5M
2023-06-07 42.75 42.85 42.35 42.45 1.8M
2023-06-06 42.35 42.65 42.15 42.40 1.5M
2023-06-05 42.10 42.60 41.75 42.60 1.7M
2023-06-02 41.70 42.45 41.65 42.10 4.6M
2023-06-01 42.15 42.40 41.70 41.70 3.0M
2023-05-31 42.60 42.65 42.00 42.15 5.9M
2023-05-30 42.80 42.85 42.20 42.60 2.5M
2023-05-29 42.30 43.00 42.25 42.85 2.3M
2023-05-25 42.55 42.55 42.00 42.25 1.6M
2023-05-24 42.20 42.65 41.90 42.55 1.8M
2023-05-23 43.45 43.50 41.65 42.10 3.9M
2023-05-22 44.00 44.10 43.15 43.45 4.9M
2023-05-19 46.30 46.45 46.05 46.20 2.8M
2023-05-18 46.65 46.65 46.05 46.25 2.8M
2023-05-17 46.40 46.70 46.25 46.45 2.9M
2023-05-16 46.65 46.75 46.50 46.65 1.8M
2023-05-15 46.15 46.65 45.95 46.55 1.9M
2023-05-12 46.35 46.45 46.00 46.15 3.1M
2023-05-11 45.95 46.35 45.60 46.35 2.5M
2023-05-10 46.20 46.25 45.55 46.15 4.0M
2023-05-09 46.55 46.70 46.00 46.10 3.8M
2023-05-08 46.40 46.60 46.05 46.50 2.3M
2023-05-05 45.50 46.25 45.50 46.15 2.4M
2023-05-04 45.10 45.80 45.00 45.70 3.4M
2023-05-03 44.65 45.10 44.65 45.10 2.4M
2023-05-02 45.00 45.10 44.50 44.95 1.7M
2023-04-28 44.30 44.85 44.30 44.80 3.8M
2023-04-27 43.85 44.40 43.65 44.35 2.4M
2023-04-26 43.50 43.85 43.45 43.80 2.1M
2023-04-25 43.55 43.70 43.35 43.50 1.3M
2023-04-24 43.70 43.70 43.30 43.50 0.9M
2023-04-21 43.55 43.90 43.35 43.50 1.9M
2023-04-20 43.50 43.50 43.10 43.35 2.4M
2023-04-19 43.70 43.75 43.35 43.50 1.5M
2023-04-18 43.75 43.75 43.30 43.75 1.4M
2023-04-17 43.45 43.85 43.15 43.75 2.4M
2023-04-14 43.35 43.50 43.20 43.45 3.3M
2023-04-13 43.30 43.45 42.95 43.45 1.6M
2023-04-12 43.40 43.40 42.85 43.30 1.6M
2023-04-11 43.60 43.90 42.85 43.10 4.0M
2023-04-06 42.10 43.10 42.10 43.10 3.0M
2023-04-04 42.00 42.45 42.00 42.10 1.5M
2023-04-03 42.05 42.25 41.90 42.20 1.8M
2023-03-31 42.15 42.55 42.00 42.10 2.7M
2023-03-30 41.70 42.15 41.70 42.00 2.5M
2023-03-29 41.95 42.20 41.80 42.05 2.1M
2023-03-28 41.70 41.95 41.60 41.90 1.7M
2023-03-27 42.00 42.10 41.65 41.70 2.3M
2023-03-24 41.50 41.95 41.45 41.90 2.3M
2023-03-23 41.70 41.70 41.20 41.65 3.0M
2023-03-22 41.25 41.65 41.10 41.45 3.2M
2023-03-21 42.30 42.45 41.30 41.45 3.9M
2023-03-20 42.65 42.65 42.10 42.40 3.3M
2023-03-17 43.20 43.30 42.65 42.65 6.8M
2023-03-16 43.40 43.45 41.75 42.85 6.0M
2023-03-15 43.70 43.95 43.15 43.45 4.0M
2023-03-14 42.75 44.15 42.75 43.40 3.5M
2023-03-13 42.05 42.80 41.60 42.65 3.5M
2023-03-10 42.00 42.35 41.70 42.10 1.9M
2023-03-09 42.45 42.65 42.10 42.40 1.8M
2023-03-08 42.55 42.90 42.30 42.55 2.1M
2023-03-07 42.65 43.15 42.60 42.85 2.3M
2023-03-06 42.50 43.00 42.50 42.70 1.7M
2023-03-03 42.20 42.75 42.20 42.50 1.5M
2023-03-02 42.60 42.60 42.10 42.20 1.7M
2023-03-01 42.00 42.95 41.95 42.60 2.7M
2023-02-28 42.10 42.60 42.00 42.00 2.3M
2023-02-27 42.30 42.50 42.00 42.00 1.6M
2023-02-24 42.40 42.70 42.00 42.55 1.6M
2023-02-23 42.75 42.75 42.20 42.25 1.9M
2023-02-22 43.10 43.20 42.65 42.75 2.5M
2023-02-21 43.00 43.35 42.80 43.00 1.3M
2023-02-20 42.30 42.95 42.20 42.80 1.6M
2023-02-17 42.75 42.90 42.30 42.45 1.9M
2023-02-16 43.45 43.45 42.55 42.90 1.8M
2023-02-15 43.70 43.70 43.00 43.20 1.7M
2023-02-14 43.75 43.90 43.50 43.65 1.3M
2023-02-13 43.80 43.80 43.15 43.40 1.8M
2023-02-10 43.55 44.40 43.55 43.75 2.0M
2023-02-09 43.75 44.10 43.55 43.90 1.3M
2023-02-08 43.75 44.30 43.50 43.75 1.8M
2023-02-07 44.35 44.50 43.60 43.75 1.5M
2023-02-06 44.55 44.55 43.80 44.15 1.9M
2023-02-03 44.70 44.90 44.30 44.65 1.6M
2023-02-02 44.65 45.10 44.40 44.90 2.6M
2023-02-01 44.30 44.65 43.95 44.25 2.4M
2023-01-31 44.90 45.00 44.20 44.30 2.8M
2023-01-30 44.60 45.70 44.55 44.95 3.1M
2023-01-27 44.60 44.85 44.20 44.60 2.2M
2023-01-26 44.40 44.85 44.20 44.60 3.3M
2023-01-20 44.30 44.40 43.60 43.95 2.4M
2023-01-19 43.75 44.40 43.75 44.30 1.7M
2023-01-18 43.75 44.10 43.70 43.90 2.5M
2023-01-17 43.90 44.20 43.55 43.75 2.8M
2023-01-16 43.65 44.20 43.35 43.80 2.1M
2023-01-13 43.60 43.85 43.40 43.50 1.5M
2023-01-12 42.85 43.70 42.85 43.40 2.8M
2023-01-11 42.75 43.30 42.60 42.70 2.6M
2023-01-10 42.55 43.00 42.45 42.90 1.7M
2023-01-09 42.95 43.05 42.30 42.55 2.0M
2023-01-06 43.70 43.70 42.25 42.40 3.8M
2023-01-05 43.80 44.00 43.30 43.40 1.7M
2023-01-04 43.35 43.65 42.95 43.45 2.3M
2023-01-03 43.10 43.25 42.10 43.05 2.6M