0006.HK Historical Prices | POWER ASSETS Stock

STI

0.09%

Power Assets Holdings Limited (0006.HK)

-HKSE

78.40 0.55(0.71%) 16 May 15:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	78.40	78.40	78.40	78.40	0	76.57
16 May 2013	77.90	79.20	77.45	78.40	2,615,600	76.57
15 May 2013	77.30	77.90	77.20	77.85	842,200	76.03
14 May 2013	78.60	78.95	77.25	77.45	1,451,200	75.64
13 May 2013	78.00	78.60	77.20	77.85	1,704,000	76.03
10 May 2013	77.40	77.65	76.60	77.55	1,963,700	75.74
9 May 2013	77.20	77.35	76.60	77.20	1,151,200	75.40
8 May 2013	77.00	77.20	76.25	77.10	1,804,100	75.30
7 May 2013	76.85	76.85	75.55	75.80	1,759,700	74.03
6 May 2013	76.50	76.50	75.60	76.20	1,091,900	74.42
3 May 2013	75.80	76.00	75.40	75.85	1,321,100	74.08
2 May 2013	75.35	75.55	74.40	75.00	2,070,600	73.25
1 May 2013	75.80	75.80	75.80	75.80	0	74.03
30 Apr 2013	76.00	76.00	75.00	75.80	2,745,300	74.03
29 Apr 2013	74.20	75.15	74.05	75.10	1,544,600	73.35
26 Apr 2013	74.30	75.00	74.20	74.50	2,233,200	72.76
25 Apr 2013	73.20	74.15	73.15	74.00	1,452,900	72.27
24 Apr 2013	74.00	74.00	73.20	73.50	1,276,600	71.78
23 Apr 2013	73.95	74.00	73.10	73.40	1,708,100	71.69
22 Apr 2013	73.20	73.90	73.00	73.65	1,321,200	71.93
19 Apr 2013	73.60	73.60	72.75	73.05	2,182,200	71.34
18 Apr 2013	72.60	73.25	72.60	73.05	1,965,000	71.34
17 Apr 2013	73.70	73.85	72.80	73.05	2,868,400	71.34
16 Apr 2013	72.90	73.95	72.60	73.65	2,650,600	71.93
15 Apr 2013	74.05	74.40	73.45	73.60	1,736,200	71.88
12 Apr 2013	74.15	74.60	73.95	74.40	2,983,400	72.66
11 Apr 2013	74.45	74.70	73.65	73.85	2,143,600	72.13
10 Apr 2013	72.80	74.20	72.80	73.95	2,243,200	72.22
9 Apr 2013	74.20	74.45	72.85	72.95	1,768,800	71.25
8 Apr 2013	73.05	73.70	72.70	73.20	1,873,300	71.49
5 Apr 2013	75.00	75.10	73.15	73.35	4,343,000	71.64
4 Apr 2013	74.55	74.55	74.55	74.55	0	72.81
3 Apr 2013	74.95	74.95	73.70	74.55	2,256,800	72.81
2 Apr 2013	74.00	74.10	73.20	73.70	1,958,900	71.98
1 Apr 2013	73.25	73.25	73.25	73.25	0	71.54
29 Mar 2013	73.25	73.25	73.25	73.25	0	71.54
28 Mar 2013	72.50	73.45	71.75	73.25	4,363,600	71.54
27 Mar 2013	71.95	72.15	71.55	72.05	1,275,900	70.37
26 Mar 2013	70.80	71.80	70.80	71.60	1,903,900	69.93
25 Mar 2013	72.00	72.00	70.90	71.20	1,725,400	69.54
22 Mar 2013	71.20	72.20	71.15	71.20	1,871,500	69.54
21 Mar 2013	72.10	72.25	71.45	71.80	2,230,200	70.12
20 Mar 2013	72.90	72.90	71.00	71.15	3,434,200	69.49
19 Mar 2013	71.45	72.90	71.45	72.80	2,680,000	71.10
18 Mar 2013	71.25	71.60	70.65	71.25	3,473,300	69.59
15 Mar 2013	72.80	72.80	70.75	70.90	4,520,100	69.25
14 Mar 2013	70.60	72.15	70.25	72.00	2,776,500	70.32
13 Mar 2013	71.70	72.30	70.80	71.00	3,227,600	69.34
12 Mar 2013	73.05	73.15	71.65	71.70	2,679,400	70.03
11 Mar 2013	72.10	73.00	72.10	72.85	2,429,400	71.15
8 Mar 2013	71.70	73.25	71.20	72.70	3,634,300	71.00
7 Mar 2013	70.40	71.70	70.30	71.65	3,396,000	69.98
6 Mar 2013	69.95	70.80	69.95	70.70	1,493,700	69.05
5 Mar 2013	69.50	70.60	69.45	69.95	1,762,200	68.32
4 Mar 2013	70.60	70.60	68.95	69.65	1,880,900	68.02
1 Mar 2013	69.70	70.70	69.50	70.05	4,855,900	68.41
28 Feb 2013	69.20	69.35	68.10	69.15	5,450,300	67.54
27 Feb 2013	70.35	70.45	68.60	68.65	5,003,800	67.05
26 Feb 2013	70.90	72.80	69.75	70.95	2,871,100	69.29
25 Feb 2013	71.05	71.05	70.05	70.15	1,238,100	68.51
22 Feb 2013	69.85	71.25	69.60	70.80	2,152,800	69.15
21 Feb 2013	70.20	70.95	69.65	69.90	2,330,400	68.27
20 Feb 2013	71.60	71.60	70.90	71.25	2,478,100	69.59
19 Feb 2013	71.80	71.80	70.70	70.85	2,710,100	69.20
18 Feb 2013	70.30	71.10	69.50	70.10	2,660,700	68.46
15 Feb 2013	70.20	71.20	70.00	71.20	3,232,600	69.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On 0006.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Power Assets Holdings Limited (0006.HK)