Power Assets Holdings

HGKGY
🏛️ usa →
6.39
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
2024-12-31 6.88 6.99 6.88 6.99 0.0M
2024-12-30 6.90 6.97 6.90 6.93 0.0M
2024-12-27 6.91 6.91 6.87 6.91 0.0M
2024-12-26 6.87 6.92 6.87 6.92 0.0M
2024-12-24 6.87 6.90 6.87 6.87 0.0M
2024-12-23 6.75 6.76 6.68 6.69 0.0M
2024-12-20 6.57 6.66 6.57 6.66 0.0M
2024-12-19 6.31 6.94 6.13 6.53 0.0M
2024-12-18 6.58 6.60 6.41 6.55 0.0M
2024-12-17 6.15 6.50 6.15 6.50 0.0M
2024-12-16 6.51 6.52 6.47 6.47 0.0M
2024-12-13 6.47 6.52 6.47 6.52 0.0M
2024-12-12 6.57 6.60 6.55 6.60 0.0M
2024-12-11 6.70 6.70 6.68 6.68 0.0M
2024-12-10 6.65 6.66 6.37 6.62 0.0M
2024-12-09 6.64 6.71 6.62 6.71 0.0M
2024-12-06 6.60 6.60 6.56 6.57 0.0M
2024-12-05 6.52 6.61 6.52 6.61 0.0M
2024-12-04 6.52 6.52 6.52 6.52 0.0M
2024-12-03 6.50 6.66 6.48 6.66 0.0M
2024-12-02 6.54 6.54 6.21 6.54 0.0M
2024-11-29 6.51 6.54 6.34 6.34 0.0M
2024-11-27 6.44 6.49 6.42 6.49 0.0M
2024-11-26 6.44 6.52 6.44 6.45 0.0M
2024-11-25 6.44 6.48 6.42 6.48 0.0M
2024-11-22 6.45 6.46 6.40 6.45 0.0M
2024-11-21 6.51 6.55 6.51 6.51 0.0M
2024-11-20 6.42 6.42 6.37 6.37 0.0M
2024-11-19 6.43 6.43 6.43 6.43 0.0M
2024-11-18 6.40 6.43 6.40 6.43 0.0M
2024-11-15 6.44 6.45 6.44 6.45 0.0M
2024-11-14 6.35 6.36 6.35 6.36 0.0M
2024-11-13 6.31 6.35 6.31 6.31 0.0M
2024-11-12 6.47 6.47 6.47 6.47 0.0M
2024-11-11 6.50 6.52 6.45 6.49 0.0M
2024-11-08 6.44 6.48 6.26 6.48 0.0M
2024-11-07 6.43 6.47 6.41 6.47 0.0M
2024-11-06 6.49 6.55 6.49 6.55 0.0M
2024-11-05 6.57 6.62 6.54 6.62 0.0M
2024-11-04 6.68 6.68 6.67 6.67 0.0M
2024-11-01 6.65 6.65 6.65 6.65 0.0M
2024-10-31 6.63 6.63 6.57 6.57 0.0M
2024-10-30 6.61 6.63 6.61 6.61 0.0M
2024-10-29 6.68 6.68 6.62 6.66 0.0M
2024-10-28 6.66 6.70 6.61 6.61 0.0M
2024-10-25 6.62 6.62 6.61 6.61 0.0M
2024-10-24 6.69 6.69 6.64 6.64 0.0M
2024-10-23 6.56 6.58 6.56 6.58 0.0M
2024-10-22 6.65 6.70 6.64 6.65 0.0M
2024-10-21 6.59 6.61 6.51 6.51 0.0M
2024-10-18 6.56 6.59 6.56 6.58 0.0M
2024-10-17 6.61 6.61 6.58 6.59 0.0M
2024-10-16 6.46 6.49 6.45 6.49 0.0M
2024-10-15 6.60 6.60 6.52 6.57 0.1M
2024-10-14 6.47 6.53 6.44 6.46 0.0M
2024-10-11 6.43 6.46 6.26 6.37 0.0M
2024-10-10 6.32 6.38 6.28 6.37 0.0M
2024-10-09 6.37 6.40 6.32 6.39 0.1M
2024-10-07 6.35 6.35 6.30 6.35 0.0M
2024-10-04 6.18 6.33 6.18 6.33 0.0M
2024-10-03 6.16 6.35 6.13 6.35 0.0M
2024-10-02 6.58 6.58 6.57 6.57 0.0M
2024-10-01 6.37 6.37 6.37 6.37 0.0M
2024-09-30 6.30 6.35 6.30 6.31 0.0M
2024-09-27 6.55 6.55 6.54 6.54 0.0M
2024-09-26 6.59 6.61 6.59 6.61 0.0M
2024-09-25 6.65 6.65 6.65 6.65 0.0M
2024-09-24 6.68 6.68 6.68 6.68 0.0M
2024-09-23 6.75 6.82 6.75 6.82 0.0M
2024-09-20 6.68 6.68 6.68 6.68 0.0M
2024-09-19 6.90 6.90 6.88 6.88 0.0M
2024-09-18 6.97 6.97 6.96 6.96 0.0M
2024-09-17 6.94 6.98 6.94 6.98 0.0M
2024-09-16 6.97 6.97 6.97 6.97 0.0M
2024-09-13 6.84 6.84 6.76 6.76 0.0M
2024-09-12 6.69 6.76 6.69 6.76 0.0M
2024-09-11 6.85 6.88 6.84 6.86 0.0M
2024-09-10 6.90 6.92 6.90 6.90 0.0M
2024-09-09 6.90 6.90 6.78 6.78 0.0M
2024-09-06 6.65 6.65 6.65 6.65 0.0M
2024-09-05 6.85 6.85 6.55 6.55 0.0M
2024-09-04 6.65 6.71 6.65 6.71 0.0M
2024-09-03 6.76 6.76 6.66 6.66 0.0M
2024-08-30 6.78 6.78 6.78 6.78 0.0M
2024-08-29 6.57 6.57 6.57 6.57 0.0M
2024-08-28 6.75 6.85 6.75 6.75 0.0M
2024-08-27 6.55 6.92 6.55 6.76 0.0M
2024-08-26 6.93 6.93 6.93 6.93 0.0M
2024-08-23 6.93 6.93 6.93 6.93 0.0M
2024-08-22 6.55 6.77 6.55 6.77 0.0M
2024-08-21 7.11 7.11 6.56 6.56 0.0M
2024-08-20 6.55 6.75 6.55 6.75 0.0M
2024-08-19 6.55 6.92 6.55 6.92 0.0M
2024-08-16 6.64 6.89 6.64 6.89 0.0M
2024-08-14 6.68 6.86 6.68 6.85 0.0M
2024-08-13 6.70 7.10 6.70 7.10 0.0M
2024-08-12 6.90 7.18 6.63 6.63 0.0M
2024-08-09 6.93 7.14 6.76 6.92 0.0M
2024-08-08 7.02 7.02 6.77 7.01 0.0M
2024-08-07 7.14 7.14 7.06 7.10 0.0M
2024-08-06 6.61 6.70 6.61 6.70 0.0M
2024-08-05 6.53 6.70 6.53 6.66 0.0M
2024-08-02 6.60 6.60 6.35 6.51 0.0M
2024-08-01 6.46 6.59 6.46 6.59 0.0M
2024-07-31 6.19 6.34 6.19 6.34 0.0M
2024-07-30 6.28 6.30 6.28 6.30 0.0M
2024-07-29 6.24 6.24 6.24 6.24 0.0M
2024-07-26 6.15 6.30 6.15 6.30 0.0M
2024-07-25 6.16 6.35 6.16 6.26 0.0M
2024-07-24 5.98 6.16 5.98 6.16 0.0M
2024-07-22 6.10 6.10 6.01 6.01 0.0M
2024-07-18 5.96 5.96 5.93 5.93 0.0M
2024-07-17 5.84 5.84 5.81 5.81 0.0M
2024-07-16 5.56 5.73 5.56 5.73 0.0M
2024-07-15 5.86 5.86 5.72 5.72 0.0M
2024-07-12 5.52 5.87 5.52 5.67 0.0M
2024-07-11 5.58 5.64 5.56 5.59 0.0M
2024-07-10 5.50 5.56 5.37 5.56 0.0M
2024-07-09 5.37 5.46 5.26 5.46 0.0M
2024-07-08 5.37 5.38 5.34 5.36 0.0M
2024-07-03 5.48 5.53 5.26 5.53 0.0M
2024-07-02 5.49 5.50 5.43 5.50 0.0M
2024-07-01 5.19 5.39 5.19 5.39 0.0M
2024-06-28 5.35 5.35 5.31 5.31 0.0M
2024-06-27 5.33 5.33 5.33 5.33 0.0M
2024-06-26 5.27 5.27 5.16 5.23 0.0M
2024-06-25 5.26 5.27 5.16 5.25 0.0M
2024-06-24 5.38 5.38 5.16 5.16 0.0M
2024-06-21 5.10 5.24 5.10 5.24 0.0M
2024-06-20 5.25 5.33 5.18 5.33 0.0M
2024-06-18 5.33 5.39 5.31 5.31 0.0M
2024-06-17 5.26 5.37 5.26 5.31 0.0M
2024-06-14 5.63 5.63 5.32 5.32 0.0M
2024-06-13 5.38 5.40 5.38 5.39 0.0M
2024-06-12 5.31 5.47 5.31 5.47 0.0M
2024-06-11 5.46 5.50 5.46 5.50 0.0M
2024-06-10 5.59 5.59 5.45 5.49 0.0M
2024-06-07 5.51 5.51 5.51 5.51 0.0M
2024-06-06 5.60 5.67 5.51 5.51 0.0M
2024-06-05 5.71 5.71 5.47 5.58 0.0M
2024-06-04 5.46 5.46 5.46 5.46 0.0M
2024-06-03 5.50 5.65 5.50 5.52 0.0M
2024-05-31 5.34 5.65 5.34 5.65 0.0M
2024-05-30 5.49 5.66 5.49 5.66 0.0M
2024-05-29 5.52 5.60 5.51 5.51 0.0M
2024-05-28 5.79 5.92 5.74 5.92 0.0M
2024-05-24 5.98 5.98 5.98 5.98 0.0M
2024-05-23 5.93 5.96 5.90 5.90 0.0M
2024-05-22 6.09 6.10 5.92 6.01 0.0M
2024-05-21 6.06 6.10 6.01 6.05 0.0M
2024-05-20 5.98 5.98 5.98 5.98 0.0M
2024-05-17 5.79 6.01 5.79 6.01 0.0M
2024-05-16 6.01 6.13 6.01 6.13 0.0M
2024-05-15 5.86 5.86 5.78 5.78 0.0M
2024-05-14 5.95 5.95 5.92 5.92 0.0M
2024-05-13 6.13 6.13 5.83 6.00 0.0M
2024-05-10 5.75 5.84 5.75 5.84 0.0M
2024-05-09 5.73 5.73 5.69 5.69 0.0M
2024-05-08 5.56 5.69 5.56 5.69 0.0M
2024-05-07 5.68 5.68 5.67 5.67 0.0M
2024-05-06 5.86 5.86 5.66 5.75 0.0M
2024-05-03 5.86 5.86 5.64 5.70 0.0M
2024-05-02 5.60 5.82 5.60 5.82 0.0M
2024-05-01 5.75 5.77 5.66 5.70 0.0M
2024-04-30 5.65 5.67 5.63 5.67 0.0M
2024-04-29 5.72 5.84 5.55 5.71 0.0M
2024-04-26 5.69 5.69 5.59 5.59 0.0M
2024-04-25 5.82 5.82 5.78 5.78 0.0M
2024-04-24 5.80 5.80 5.80 5.80 0.0M
2024-04-23 5.50 5.75 5.50 5.66 0.0M
2024-04-22 5.62 5.66 5.51 5.51 0.0M
2024-04-19 5.63 5.63 5.37 5.37 0.0M
2024-04-18 5.46 5.49 5.34 5.36 0.0M
2024-04-17 5.58 5.61 5.54 5.61 0.0M
2024-04-16 5.62 5.62 5.47 5.54 0.0M
2024-04-15 5.60 5.60 5.60 5.60 0.0M
2024-04-12 5.68 5.72 5.57 5.57 0.0M
2024-04-11 5.79 5.85 5.77 5.83 0.0M
2024-04-10 5.88 5.99 5.88 5.99 0.0M
2024-04-09 5.71 5.81 5.71 5.81 0.0M
2024-04-08 5.80 5.83 5.79 5.83 0.0M
2024-04-05 5.85 5.85 5.70 5.70 0.0M
2024-04-04 5.77 5.78 5.77 5.78 0.0M
2024-04-03 5.69 5.84 5.68 5.84 0.0M
2024-04-02 5.75 5.91 5.75 5.91 0.0M
2024-04-01 5.86 5.86 5.77 5.77 0.0M
2024-03-28 5.67 5.75 5.67 5.75 0.0M
2024-03-27 5.82 5.82 5.78 5.78 0.0M
2024-03-26 6.06 6.06 5.83 5.83 0.0M
2024-03-25 5.96 5.96 5.86 5.86 0.0M
2024-03-22 6.00 6.00 5.77 5.90 0.0M
2024-03-21 5.79 5.96 5.79 5.87 0.0M
2024-03-20 5.66 5.87 5.66 5.85 0.0M
2024-03-19 5.80 5.86 5.74 5.79 0.0M
2024-03-18 5.92 5.95 5.92 5.95 0.0M
2024-03-15 5.82 5.93 5.81 5.82 0.0M
2024-03-14 5.76 5.90 5.76 5.84 0.0M
2024-03-13 5.85 5.98 5.85 5.95 0.0M
2024-03-12 5.73 5.97 5.73 5.76 0.0M
2024-03-11 5.85 6.00 5.78 6.00 0.0M
2024-03-08 5.72 5.72 5.72 5.72 0.0M
2024-03-07 6.00 6.00 5.82 5.94 0.0M
2024-03-06 5.83 5.91 5.83 5.91 0.0M
2024-03-05 5.91 6.00 5.78 5.78 0.0M
2024-03-04 5.76 6.09 5.76 6.09 0.1M
2024-03-01 6.07 6.07 6.07 6.07 0.0M
2024-02-29 5.82 5.82 5.82 5.82 0.0M
2024-02-28 6.05 6.09 6.05 6.08 0.0M
2024-02-27 5.98 6.01 5.98 6.01 0.0M
2024-02-26 5.91 5.91 5.91 5.91 0.0M
2024-02-23 5.92 5.92 5.92 5.92 0.0M
2024-02-22 5.92 5.95 5.81 5.81 0.0M
2024-02-21 5.83 6.05 5.83 6.05 0.0M
2024-02-20 5.92 5.96 5.92 5.96 0.0M
2024-02-16 5.72 5.75 5.72 5.75 0.0M
2024-02-15 5.71 5.71 5.71 5.71 0.0M
2024-02-14 5.87 5.87 5.87 5.87 0.0M
2024-02-13 5.88 5.98 5.77 5.98 0.0M
2024-02-12 5.96 5.97 5.95 5.96 0.0M
2024-02-09 5.94 5.94 5.66 5.89 0.0M
2024-02-08 5.85 5.85 5.85 5.85 0.0M
2024-02-07 6.00 6.02 5.91 6.02 0.0M
2024-02-06 6.00 6.00 5.78 5.78 0.0M
2024-02-05 5.87 5.95 5.84 5.95 0.0M
2024-02-02 5.86 5.96 5.77 5.93 0.0M
2024-02-01 5.84 5.84 5.82 5.82 0.0M
2024-01-31 5.80 5.82 5.80 5.82 0.0M
2024-01-30 5.79 5.79 5.79 5.79 0.0M
2024-01-29 5.89 5.89 5.89 5.89 0.0M
2024-01-26 5.87 5.92 5.86 5.92 0.0M
2024-01-25 5.75 5.92 5.75 5.79 0.0M
2024-01-24 5.75 5.92 5.75 5.75 0.0M
2024-01-23 5.71 5.84 5.65 5.84 0.0M
2024-01-22 5.61 5.73 5.51 5.71 0.0M
2024-01-18 5.58 5.73 5.58 5.62 0.0M
2024-01-17 5.49 5.51 5.49 5.51 0.0M
2024-01-16 5.71 5.71 5.59 5.59 0.0M
2024-01-12 5.78 5.78 5.48 5.48 0.0M
2024-01-11 5.69 5.69 5.55 5.64 0.0M
2024-01-10 5.41 5.65 5.41 5.51 0.0M
2024-01-09 5.64 5.72 5.62 5.65 0.0M
2024-01-08 5.63 5.74 5.63 5.74 0.0M
2024-01-05 5.70 5.73 5.62 5.73 0.0M
2024-01-04 5.71 5.71 5.68 5.68 0.0M
2024-01-03 5.55 5.76 5.55 5.76 0.0M
2024-01-02 5.84 5.84 5.76 5.76 0.0M