HKSE - Delayed Quote HKD
POWER ASSETS (0006.HK)
52.150
-0.100
(-0.19%)
As of 9:43:35 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 52.500 | 52.600 | 51.900 | 52.150 | 52.150 | 397,584 |
| May 6, 2025 | 51.800 | 52.250 | 51.350 | 52.250 | 52.250 | 4,021,102 |
| May 2, 2025 | 51.150 | 51.700 | 51.050 | 51.350 | 51.350 | 2,262,314 |
| Apr 30, 2025 | 51.150 | 51.500 | 51.050 | 51.350 | 51.350 | 4,334,202 |
| Apr 29, 2025 | 51.100 | 51.500 | 51.000 | 51.150 | 51.150 | 2,846,906 |
| Apr 28, 2025 | 50.900 | 51.200 | 50.750 | 50.750 | 50.750 | 2,356,382 |
| Apr 25, 2025 | 50.350 | 51.150 | 50.200 | 50.750 | 50.750 | 4,653,931 |
| Apr 24, 2025 | 49.950 | 50.600 | 49.950 | 50.350 | 50.350 | 3,758,218 |
| Apr 23, 2025 | 49.400 | 50.400 | 49.400 | 50.300 | 50.300 | 4,799,805 |
| Apr 22, 2025 | 49.300 | 49.600 | 49.150 | 49.400 | 49.400 | 5,144,654 |
| Apr 17, 2025 | 48.350 | 49.400 | 48.200 | 49.150 | 49.150 | 4,706,733 |
| Apr 16, 2025 | 47.550 | 48.250 | 47.550 | 48.200 | 48.200 | 5,559,744 |
| Apr 15, 2025 | 47.800 | 48.100 | 47.450 | 47.900 | 47.900 | 2,169,234 |
| Apr 14, 2025 | 47.050 | 48.100 | 47.050 | 48.000 | 48.000 | 3,137,819 |
| Apr 11, 2025 | 47.000 | 47.150 | 46.350 | 47.100 | 47.100 | 3,293,213 |
| Apr 10, 2025 | 46.250 | 47.350 | 45.600 | 47.000 | 47.000 | 6,391,872 |
| Apr 9, 2025 | 46.300 | 46.700 | 45.950 | 46.300 | 46.300 | 5,737,417 |
| Apr 8, 2025 | 47.450 | 48.300 | 46.100 | 46.500 | 46.500 | 10,082,907 |
| Apr 7, 2025 | 48.050 | 49.100 | 46.200 | 47.750 | 47.750 | 17,460,387 |
| Apr 3, 2025 | 47.500 | 48.150 | 47.250 | 48.050 | 48.050 | 4,522,067 |
| Apr 2, 2025 | 47.500 | 47.800 | 47.200 | 47.600 | 47.600 | 3,528,313 |
| Apr 1, 2025 | 46.700 | 47.550 | 46.600 | 47.400 | 47.400 | 4,462,272 |
| Mar 31, 2025 | 46.000 | 46.700 | 46.000 | 46.600 | 46.600 | 4,588,275 |
| Mar 28, 2025 | 46.700 | 46.800 | 45.950 | 46.250 | 46.250 | 6,960,656 |
| Mar 27, 2025 | 47.100 | 47.550 | 46.500 | 46.550 | 46.550 | 6,754,793 |
| Mar 26, 2025 | 47.400 | 47.800 | 47.050 | 47.200 | 47.200 | 3,483,165 |
| Mar 25, 2025 | 47.950 | 48.100 | 47.150 | 47.150 | 47.150 | 5,174,339 |
| Mar 24, 2025 | 48.250 | 48.300 | 47.600 | 47.950 | 47.950 | 7,463,936 |
| Mar 21, 2025 | 48.500 | 48.700 | 48.100 | 48.250 | 48.250 | 8,905,921 |
| Mar 20, 2025 | 49.700 | 49.700 | 48.000 | 48.050 | 48.050 | 13,356,211 |
| Mar 19, 2025 | 50.100 | 50.500 | 49.400 | 49.750 | 49.750 | 6,758,452 |
| Mar 18, 2025 | 51.000 | 51.050 | 49.900 | 50.100 | 50.100 | 11,674,559 |
| Mar 17, 2025 | 51.450 | 51.600 | 50.600 | 50.750 | 50.750 | 5,097,465 |
| Mar 14, 2025 | 52.900 | 53.200 | 51.150 | 51.450 | 51.450 | 5,763,742 |
| Mar 13, 2025 | 53.350 | 53.450 | 52.650 | 52.750 | 52.750 | 3,005,305 |
| Mar 12, 2025 | 53.350 | 53.350 | 52.450 | 53.150 | 53.150 | 2,958,132 |
| Mar 11, 2025 | 53.250 | 54.000 | 52.900 | 53.950 | 53.950 | 3,125,732 |
| Mar 10, 2025 | 53.550 | 54.000 | 53.050 | 53.200 | 53.200 | 2,580,485 |
| Mar 7, 2025 | 53.600 | 54.100 | 53.350 | 53.900 | 53.900 | 4,518,505 |
| Mar 6, 2025 | 53.600 | 54.200 | 53.200 | 53.500 | 53.500 | 4,846,697 |
| Mar 5, 2025 | 52.200 | 53.750 | 52.200 | 53.600 | 53.600 | 7,137,076 |
| Mar 4, 2025 | 51.500 | 52.450 | 51.450 | 52.150 | 52.150 | 3,146,808 |
| Mar 3, 2025 | 52.300 | 52.800 | 51.150 | 51.650 | 51.650 | 6,385,262 |
| Feb 28, 2025 | 52.450 | 52.700 | 51.900 | 52.700 | 52.700 | 6,694,514 |
| Feb 27, 2025 | 51.450 | 52.550 | 51.250 | 52.500 | 52.500 | 4,442,305 |
| Feb 26, 2025 | 51.500 | 52.400 | 51.500 | 51.650 | 51.650 | 4,013,378 |
| Feb 25, 2025 | 50.600 | 51.650 | 50.600 | 51.500 | 51.500 | 5,135,380 |
| Feb 24, 2025 | 50.300 | 51.050 | 49.950 | 50.650 | 50.650 | 4,723,454 |
| Feb 21, 2025 | 50.050 | 50.550 | 49.800 | 50.350 | 50.350 | 4,052,807 |
| Feb 20, 2025 | 49.750 | 50.550 | 49.750 | 50.050 | 50.050 | 3,121,923 |
| Feb 19, 2025 | 49.800 | 50.000 | 49.500 | 49.950 | 49.950 | 2,667,821 |
| Feb 18, 2025 | 49.400 | 50.200 | 49.400 | 49.850 | 49.850 | 3,235,518 |
| Feb 17, 2025 | 49.200 | 49.700 | 48.800 | 49.500 | 49.500 | 4,082,923 |
| Feb 14, 2025 | 49.750 | 50.100 | 49.100 | 49.200 | 49.200 | 4,807,692 |
| Feb 13, 2025 | 49.700 | 50.200 | 49.600 | 49.800 | 49.800 | 3,593,426 |
| Feb 12, 2025 | 49.800 | 50.050 | 49.550 | 49.600 | 49.600 | 3,312,632 |
| Feb 11, 2025 | 50.000 | 50.050 | 49.300 | 49.450 | 49.450 | 2,952,766 |
| Feb 10, 2025 | 49.950 | 50.250 | 49.600 | 49.650 | 49.650 | 3,677,823 |
| Feb 7, 2025 | 50.150 | 50.200 | 49.600 | 49.650 | 49.650 | 3,051,536 |
| Feb 6, 2025 | 50.050 | 50.400 | 49.800 | 49.900 | 49.900 | 2,393,729 |
| Feb 5, 2025 | 50.250 | 50.800 | 49.900 | 50.050 | 50.050 | 3,138,173 |
| Feb 4, 2025 | 50.850 | 51.100 | 50.150 | 50.250 | 50.250 | 3,167,426 |
| Feb 3, 2025 | 49.400 | 50.500 | 49.400 | 50.400 | 50.400 | 3,230,009 |
| Jan 28, 2025 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | - |
| Jan 27, 2025 | 50.950 | 51.600 | 50.750 | 50.750 | 50.750 | 1,598,473 |
| Jan 24, 2025 | 51.100 | 51.700 | 50.800 | 50.900 | 50.900 | 2,905,170 |
| Jan 23, 2025 | 51.400 | 51.700 | 50.900 | 51.000 | 51.000 | 2,058,876 |
| Jan 22, 2025 | 52.000 | 52.300 | 51.300 | 51.400 | 51.400 | 1,868,169 |
| Jan 21, 2025 | 52.750 | 52.800 | 51.800 | 51.800 | 51.800 | 1,472,863 |
| Jan 20, 2025 | 52.000 | 52.750 | 51.750 | 52.400 | 52.400 | 1,833,395 |
| Jan 17, 2025 | 51.150 | 52.300 | 51.150 | 51.850 | 51.850 | 3,091,410 |
| Jan 16, 2025 | 51.100 | 51.800 | 51.050 | 51.150 | 51.150 | 1,966,607 |
| Jan 15, 2025 | 51.200 | 51.800 | 50.800 | 51.000 | 51.000 | 2,081,471 |
| Jan 14, 2025 | 51.450 | 51.800 | 51.100 | 51.200 | 51.200 | 2,724,554 |
| Jan 13, 2025 | 52.600 | 52.600 | 50.800 | 51.300 | 51.300 | 3,319,626 |
| Jan 10, 2025 | 52.000 | 53.100 | 52.000 | 52.550 | 52.550 | 1,997,377 |
| Jan 9, 2025 | 52.250 | 52.600 | 51.950 | 52.450 | 52.450 | 2,408,336 |
| Jan 8, 2025 | 52.850 | 53.500 | 52.250 | 52.250 | 52.250 | 2,524,040 |
| Jan 7, 2025 | 53.750 | 53.800 | 52.700 | 52.850 | 52.850 | 2,240,189 |
| Jan 6, 2025 | 52.950 | 53.950 | 52.950 | 53.750 | 53.750 | 1,847,493 |
| Jan 3, 2025 | 53.150 | 53.650 | 52.950 | 53.150 | 53.150 | 1,956,326 |
| Jan 2, 2025 | 54.200 | 54.200 | 52.850 | 53.150 | 53.150 | 2,637,062 |
| Dec 31, 2024 | 54.350 | 54.350 | 54.350 | 54.350 | 54.350 | - |
| Dec 30, 2024 | 53.500 | 54.350 | 53.100 | 54.200 | 54.200 | 3,311,635 |
| Dec 27, 2024 | 53.800 | 54.200 | 53.450 | 53.700 | 53.700 | 2,893,146 |
| Dec 24, 2024 | 53.800 | 53.800 | 53.800 | 53.800 | 53.800 | - |
| Dec 23, 2024 | 51.750 | 52.850 | 51.650 | 52.700 | 52.700 | 3,857,879 |
| Dec 20, 2024 | 50.600 | 52.350 | 50.550 | 51.750 | 51.750 | 6,334,265 |
| Dec 19, 2024 | 51.400 | 51.400 | 50.650 | 50.650 | 50.650 | 3,130,093 |
| Dec 18, 2024 | 50.750 | 51.800 | 50.750 | 51.450 | 51.450 | 2,452,970 |
| Dec 17, 2024 | 51.050 | 51.150 | 50.200 | 50.750 | 50.750 | 3,310,142 |
| Dec 16, 2024 | 51.000 | 51.200 | 50.750 | 51.050 | 51.050 | 3,951,808 |
| Dec 13, 2024 | 51.600 | 51.600 | 50.800 | 50.950 | 50.950 | 2,981,654 |
| Dec 12, 2024 | 51.950 | 52.600 | 51.550 | 51.650 | 51.650 | 3,106,797 |
| Dec 11, 2024 | 52.400 | 52.650 | 51.700 | 52.400 | 52.400 | 3,634,824 |
| Dec 10, 2024 | 52.200 | 52.300 | 51.450 | 51.950 | 51.950 | 2,703,050 |
| Dec 9, 2024 | 51.900 | 51.900 | 51.100 | 51.650 | 51.650 | 3,299,344 |
| Dec 6, 2024 | 51.000 | 51.850 | 51.000 | 51.600 | 51.600 | 2,218,971 |
| Dec 5, 2024 | 51.200 | 51.650 | 50.800 | 51.450 | 51.450 | 2,262,583 |
| Dec 4, 2024 | 51.600 | 51.600 | 50.800 | 51.200 | 51.200 | 1,914,524 |
| Dec 3, 2024 | 50.900 | 51.800 | 50.550 | 51.800 | 51.800 | 3,042,602 |
| Dec 2, 2024 | 51.100 | 51.200 | 50.400 | 50.950 | 50.950 | 1,545,405 |
| Nov 29, 2024 | 51.000 | 51.150 | 50.600 | 51.000 | 51.000 | 1,681,721 |
| Nov 28, 2024 | 50.500 | 50.950 | 50.300 | 50.900 | 50.900 | 1,211,013 |
| Nov 27, 2024 | 50.600 | 50.750 | 50.200 | 50.500 | 50.500 | 2,137,449 |
| Nov 26, 2024 | 50.500 | 50.950 | 50.500 | 50.750 | 50.750 | 3,044,169 |
| Nov 25, 2024 | 50.450 | 51.100 | 50.250 | 50.500 | 50.500 | 4,542,395 |
| Nov 22, 2024 | 51.200 | 51.300 | 50.200 | 50.450 | 50.450 | 2,211,525 |
| Nov 21, 2024 | 50.200 | 51.150 | 49.850 | 51.150 | 51.150 | 2,268,071 |
| Nov 20, 2024 | 50.650 | 51.000 | 50.200 | 50.350 | 50.350 | 1,937,659 |
| Nov 19, 2024 | 50.050 | 50.900 | 49.600 | 50.650 | 50.650 | 3,028,982 |
| Nov 18, 2024 | 51.000 | 51.000 | 49.950 | 50.100 | 50.100 | 2,192,981 |
| Nov 15, 2024 | 49.700 | 50.950 | 49.500 | 50.400 | 50.400 | 2,316,476 |
| Nov 14, 2024 | 49.250 | 49.700 | 49.000 | 49.700 | 49.700 | 3,614,086 |
| Nov 13, 2024 | 50.500 | 50.700 | 49.050 | 49.500 | 49.500 | 4,365,410 |
| Nov 12, 2024 | 50.600 | 50.700 | 49.950 | 50.500 | 50.500 | 3,269,183 |
| Nov 11, 2024 | 50.600 | 50.850 | 50.400 | 50.700 | 50.700 | 1,822,733 |
| Nov 8, 2024 | 50.550 | 51.200 | 50.450 | 50.600 | 50.600 | 2,031,304 |
| Nov 7, 2024 | 50.400 | 50.650 | 49.900 | 50.250 | 50.250 | 3,344,659 |
| Nov 6, 2024 | 50.750 | 51.200 | 50.100 | 50.950 | 50.950 | 3,322,493 |
| Nov 5, 2024 | 52.000 | 52.700 | 50.400 | 51.400 | 51.400 | 4,178,662 |
| Nov 4, 2024 | 52.000 | 52.400 | 51.600 | 52.200 | 52.200 | 1,932,350 |
| Nov 1, 2024 | 51.850 | 52.250 | 51.650 | 52.000 | 52.000 | 2,157,133 |
| Oct 31, 2024 | 51.800 | 52.100 | 51.500 | 51.750 | 51.750 | 3,499,674 |
| Oct 30, 2024 | 51.800 | 52.400 | 51.750 | 51.750 | 51.750 | 3,714,657 |
| Oct 29, 2024 | 51.550 | 51.950 | 51.400 | 51.800 | 51.800 | 2,442,133 |
| Oct 28, 2024 | 51.600 | 52.000 | 51.400 | 51.900 | 51.900 | 1,979,138 |
| Oct 25, 2024 | 51.550 | 51.950 | 51.350 | 51.700 | 51.700 | 2,568,210 |
| Oct 24, 2024 | 51.350 | 51.900 | 51.000 | 51.750 | 51.750 | 2,489,438 |
| Oct 23, 2024 | 51.950 | 51.950 | 51.400 | 51.550 | 51.550 | 2,727,671 |
| Oct 22, 2024 | 51.350 | 52.100 | 51.350 | 51.750 | 51.750 | 3,592,927 |
| Oct 21, 2024 | 51.050 | 52.000 | 50.850 | 51.650 | 51.650 | 3,932,594 |
| Oct 18, 2024 | 51.300 | 52.050 | 51.050 | 51.350 | 51.350 | 3,812,065 |
| Oct 17, 2024 | 50.650 | 52.150 | 50.550 | 51.450 | 51.450 | 6,117,163 |
| Oct 16, 2024 | 51.200 | 51.450 | 50.050 | 50.550 | 50.550 | 6,442,530 |
| Oct 15, 2024 | 50.900 | 51.850 | 50.600 | 51.200 | 51.200 | 9,304,461 |
| Oct 14, 2024 | 50.300 | 51.100 | 49.750 | 50.800 | 50.800 | 6,451,872 |
| Oct 10, 2024 | 49.600 | 50.200 | 49.000 | 50.050 | 50.050 | 7,718,687 |
| Oct 9, 2024 | 48.700 | 49.800 | 48.700 | 49.650 | 49.650 | 11,489,653 |
| Oct 8, 2024 | 48.850 | 49.250 | 47.750 | 48.700 | 48.700 | 11,205,387 |
| Oct 7, 2024 | 49.700 | 49.700 | 48.600 | 48.800 | 48.800 | 5,928,328 |
| Oct 4, 2024 | 49.200 | 49.650 | 48.800 | 49.650 | 49.650 | 4,386,431 |
| Oct 3, 2024 | 49.400 | 50.450 | 49.000 | 49.200 | 49.200 | 4,585,944 |
| Oct 2, 2024 | 49.850 | 50.250 | 48.550 | 49.400 | 49.400 | 9,818,667 |
| Sep 30, 2024 | 50.900 | 51.200 | 49.400 | 49.800 | 49.800 | 10,481,965 |
| Sep 27, 2024 | 51.100 | 51.100 | 49.350 | 51.100 | 51.100 | 11,942,376 |
| Sep 26, 2024 | 52.050 | 52.200 | 50.750 | 51.100 | 51.100 | 9,929,390 |
| Sep 25, 2024 | 52.150 | 52.550 | 51.350 | 52.150 | 52.150 | 6,524,538 |
| Sep 24, 2024 | 53.500 | 54.550 | 51.450 | 51.850 | 51.850 | 8,147,142 |
| Sep 23, 2024 | 53.150 | 53.800 | 52.600 | 53.500 | 53.500 | 3,253,460 |
| Sep 20, 2024 | 53.800 | 54.350 | 52.400 | 53.050 | 53.050 | 7,638,599 |
| Sep 19, 2024 | 54.900 | 54.900 | 53.200 | 54.100 | 54.100 | 4,289,987 |
| Sep 17, 2024 | 53.650 | 55.350 | 53.650 | 54.900 | 54.900 | 3,140,368 |
| Sep 16, 2024 | 53.600 | 54.150 | 53.500 | 54.150 | 54.150 | 1,340,718 |
| Sep 13, 2024 | 52.750 | 53.600 | 52.350 | 53.500 | 53.500 | 2,479,090 |
| Sep 12, 2024 | 53.200 | 53.250 | 52.100 | 52.550 | 52.550 | 3,307,503 |
| Sep 11, 2024 | 0.78 Dividend | |||||
| Sep 11, 2024 | 53.850 | 53.850 | 52.950 | 53.250 | 53.250 | 4,060,499 |
| Sep 10, 2024 | 54.400 | 54.800 | 54.000 | 54.600 | 53.820 | 3,746,780 |
| Sep 9, 2024 | 53.750 | 55.350 | 53.600 | 54.450 | 53.672 | 4,935,821 |
| Sep 5, 2024 | 53.600 | 54.500 | 53.350 | 53.750 | 52.982 | 6,012,187 |
| Sep 4, 2024 | 53.400 | 54.000 | 52.650 | 53.600 | 52.834 | 3,925,276 |
| Sep 3, 2024 | 54.450 | 54.550 | 53.850 | 53.900 | 53.130 | 2,732,285 |
| Sep 2, 2024 | 54.450 | 54.750 | 54.150 | 54.400 | 53.623 | 3,345,918 |
| Aug 30, 2024 | 54.100 | 54.750 | 54.100 | 54.450 | 53.672 | 6,864,605 |
| Aug 29, 2024 | 54.150 | 54.850 | 53.800 | 54.200 | 53.426 | 6,201,286 |
| Aug 28, 2024 | 53.600 | 54.450 | 53.150 | 54.350 | 53.574 | 3,540,010 |
| Aug 27, 2024 | 53.200 | 53.800 | 52.950 | 53.650 | 52.884 | 2,512,158 |
| Aug 26, 2024 | 53.000 | 53.650 | 52.700 | 53.350 | 52.588 | 2,933,211 |
| Aug 23, 2024 | 52.600 | 53.250 | 52.550 | 52.700 | 51.947 | 1,440,789 |
| Aug 22, 2024 | 53.300 | 53.300 | 52.550 | 52.900 | 52.144 | 3,322,788 |
| Aug 21, 2024 | 54.400 | 54.400 | 52.950 | 53.200 | 52.440 | 4,664,750 |
| Aug 20, 2024 | 53.150 | 54.600 | 53.150 | 54.400 | 53.623 | 4,385,704 |
| Aug 19, 2024 | 53.800 | 54.200 | 53.150 | 53.500 | 52.736 | 5,124,588 |
| Aug 16, 2024 | 54.000 | 54.250 | 52.950 | 54.000 | 53.229 | 6,423,524 |
| Aug 15, 2024 | 54.450 | 54.750 | 52.800 | 54.450 | 53.672 | 6,269,391 |
| Aug 14, 2024 | 54.950 | 55.100 | 54.100 | 54.950 | 54.165 | 5,923,294 |
| Aug 13, 2024 | 54.000 | 54.850 | 53.850 | 54.700 | 53.919 | 4,573,240 |
| Aug 12, 2024 | 54.000 | 54.200 | 53.800 | 53.900 | 53.130 | 3,468,535 |
| Aug 9, 2024 | 54.000 | 54.200 | 53.550 | 54.050 | 53.278 | 3,475,837 |
| Aug 8, 2024 | 53.500 | 54.200 | 53.300 | 53.950 | 53.179 | 5,809,121 |
| Aug 7, 2024 | 51.750 | 53.800 | 51.600 | 53.700 | 52.933 | 7,316,546 |
| Aug 6, 2024 | 51.800 | 52.300 | 51.150 | 51.750 | 51.011 | 4,946,190 |
| Aug 5, 2024 | 51.550 | 52.150 | 50.900 | 51.550 | 50.814 | 9,350,509 |
| Aug 2, 2024 | 51.800 | 52.500 | 51.500 | 51.800 | 51.060 | 9,475,329 |
| Aug 1, 2024 | 49.900 | 52.350 | 49.700 | 52.300 | 51.553 | 12,778,756 |
| Jul 31, 2024 | 49.400 | 50.000 | 49.200 | 49.800 | 49.089 | 5,457,534 |
| Jul 30, 2024 | 49.450 | 49.900 | 49.000 | 49.350 | 48.645 | 7,535,112 |
| Jul 29, 2024 | 49.150 | 49.650 | 48.750 | 49.450 | 48.744 | 5,455,172 |
| Jul 26, 2024 | 49.500 | 49.500 | 48.950 | 49.150 | 48.448 | 7,912,203 |
| Jul 25, 2024 | 48.400 | 49.600 | 48.100 | 49.450 | 48.744 | 10,958,075 |
| Jul 24, 2024 | 47.600 | 48.500 | 47.600 | 48.400 | 47.709 | 7,532,275 |
| Jul 23, 2024 | 48.000 | 48.200 | 47.750 | 47.750 | 47.068 | 5,257,345 |
| Jul 22, 2024 | 46.950 | 48.150 | 46.400 | 48.000 | 47.314 | 6,592,468 |
| Jul 19, 2024 | 46.600 | 47.000 | 46.200 | 46.900 | 46.230 | 4,318,959 |
| Jul 18, 2024 | 46.050 | 47.400 | 45.950 | 46.750 | 46.082 | 4,750,792 |
| Jul 17, 2024 | 44.650 | 46.550 | 44.650 | 46.100 | 45.441 | 5,151,755 |
| Jul 16, 2024 | 44.800 | 45.150 | 44.350 | 44.950 | 44.308 | 2,266,732 |
| Jul 15, 2024 | 45.250 | 45.450 | 44.950 | 45.250 | 44.604 | 2,201,328 |
| Jul 12, 2024 | 44.050 | 45.500 | 44.050 | 45.100 | 44.456 | 5,593,902 |
| Jul 11, 2024 | 42.900 | 44.050 | 42.800 | 43.850 | 43.224 | 2,820,123 |
| Jul 10, 2024 | 42.550 | 43.300 | 42.150 | 42.750 | 42.139 | 2,007,829 |
| Jul 9, 2024 | 42.200 | 42.750 | 41.900 | 42.550 | 41.942 | 2,290,367 |
| Jul 8, 2024 | 42.300 | 42.550 | 41.950 | 42.400 | 41.794 | 2,164,421 |
| Jul 5, 2024 | 42.600 | 42.800 | 42.250 | 42.300 | 41.696 | 1,508,270 |
| Jul 4, 2024 | 42.550 | 43.000 | 42.500 | 42.600 | 41.991 | 701,346 |
| Jul 3, 2024 | 42.450 | 42.900 | 42.450 | 42.550 | 41.942 | 1,802,257 |
| Jul 2, 2024 | 42.550 | 42.850 | 42.250 | 42.450 | 41.844 | 2,903,934 |
| Jun 28, 2024 | 41.650 | 42.650 | 41.400 | 42.250 | 41.646 | 4,518,217 |
| Jun 27, 2024 | 41.550 | 41.800 | 41.250 | 41.600 | 41.006 | 3,007,872 |
| Jun 26, 2024 | 41.550 | 42.000 | 41.200 | 41.750 | 41.154 | 2,263,217 |
| Jun 25, 2024 | 41.850 | 42.150 | 41.350 | 41.550 | 40.956 | 2,068,564 |
| Jun 24, 2024 | 41.300 | 41.900 | 41.150 | 41.850 | 41.252 | 1,599,629 |
| Jun 21, 2024 | 41.850 | 41.950 | 41.050 | 41.300 | 40.710 | 6,064,458 |
| Jun 20, 2024 | 42.650 | 42.650 | 42.000 | 42.100 | 41.499 | 1,218,465 |
| Jun 19, 2024 | 42.100 | 42.750 | 41.950 | 42.550 | 41.942 | 1,381,578 |
| Jun 18, 2024 | 41.900 | 42.250 | 41.550 | 42.100 | 41.499 | 1,910,189 |
| Jun 17, 2024 | 42.600 | 42.950 | 41.750 | 41.900 | 41.301 | 2,234,631 |
| Jun 14, 2024 | 42.950 | 43.100 | 42.450 | 42.600 | 41.991 | 1,411,836 |
| Jun 13, 2024 | 42.500 | 42.950 | 42.350 | 42.950 | 42.336 | 2,133,010 |
| Jun 12, 2024 | 43.000 | 43.000 | 41.900 | 42.300 | 41.696 | 3,030,313 |
| Jun 11, 2024 | 43.600 | 44.050 | 42.800 | 42.950 | 42.336 | 3,252,943 |
| Jun 7, 2024 | 43.850 | 44.400 | 43.600 | 44.050 | 43.421 | 2,646,215 |
| Jun 6, 2024 | 43.750 | 44.300 | 43.650 | 43.850 | 43.224 | 1,900,121 |
| Jun 5, 2024 | 44.150 | 44.500 | 43.550 | 43.750 | 43.125 | 2,681,556 |
| Jun 4, 2024 | 44.050 | 44.500 | 44.000 | 44.300 | 43.667 | 2,385,767 |
| Jun 3, 2024 | 43.750 | 44.400 | 43.550 | 44.200 | 43.569 | 2,493,460 |
| May 31, 2024 | 43.750 | 44.200 | 43.250 | 43.300 | 42.681 | 7,854,794 |
| May 30, 2024 | 43.800 | 44.050 | 43.050 | 43.300 | 42.681 | 2,927,316 |
| May 29, 2024 | 45.000 | 45.500 | 43.000 | 43.800 | 43.174 | 3,425,905 |
| May 28, 2024 | 44.500 | 45.700 | 44.450 | 45.550 | 44.899 | 3,364,337 |
| May 27, 2024 | 2.04 Dividend | |||||
| May 27, 2024 | 44.700 | 45.000 | 44.550 | 44.700 | 44.061 | 2,351,506 |
| May 24, 2024 | 47.100 | 47.350 | 46.900 | 46.900 | 44.219 | 2,292,172 |
| May 23, 2024 | 47.450 | 47.500 | 47.050 | 47.350 | 44.643 | 1,776,165 |
| May 22, 2024 | 47.500 | 47.600 | 47.250 | 47.450 | 44.738 | 1,951,858 |
| May 21, 2024 | 47.300 | 47.450 | 46.850 | 47.200 | 44.502 | 1,821,175 |
| May 20, 2024 | 46.750 | 47.500 | 46.700 | 47.300 | 44.596 | 2,626,058 |
| May 17, 2024 | 47.250 | 47.300 | 46.600 | 46.800 | 44.125 | 2,110,659 |
| May 16, 2024 | 47.050 | 47.200 | 46.450 | 47.100 | 44.408 | 2,958,283 |
| May 14, 2024 | 47.000 | 47.250 | 46.400 | 46.650 | 43.983 | 3,299,891 |
| May 13, 2024 | 46.650 | 47.100 | 46.500 | 46.950 | 44.266 | 2,865,818 |
| May 10, 2024 | 45.100 | 46.700 | 44.950 | 46.700 | 44.031 | 5,682,946 |
| May 9, 2024 | 44.700 | 45.050 | 44.500 | 45.000 | 42.428 | 1,764,005 |
| May 8, 2024 | 44.950 | 45.150 | 44.650 | 44.700 | 42.145 | 3,411,395 |
| May 7, 2024 | 45.000 | 45.150 | 44.600 | 44.950 | 42.381 | 2,791,048 |
Related Tickers
0836.HK CHINA RES POWER
19.020
+0.11%
1UN.MI Uniper SE
38.30
-1.42%
0V6.F Vistra Corp.
126.00
+1.49%
RELINFRA.NS Reliance Infrastructure Limited
236.35
-7.82%
DGXX Digi Power X Inc.
1.3900
+3.73%
CNA.L Centrica plc
159.15
+0.79%
TLN Talen Energy Corporation
234.72
+5.60%
CPX.TO Capital Power Corporation
52.06
-1.01%
VST Vistra Corp.
144.80
+3.43%