Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 192,000 |
| 2024-08-09 | 3.060 | 3.060 | 2.830 | 2.950 | 2.950 | 2,340,000 |
| 2024-08-08 | 2.700 | 3.060 | 2.700 | 3.040 | 3.040 | 1,980,000 |
| 2024-08-07 | 2.700 | 2.700 | 2.490 | 2.680 | 2.680 | 288,000 |
| 2024-08-06 | 2.700 | 2.700 | 2.620 | 2.680 | 2.680 | 2,212,000 |
| 2024-08-05 | 2.780 | 2.850 | 2.610 | 2.610 | 2.610 | 568,000 |
| 2024-08-02 | 2.730 | 2.800 | 2.690 | 2.780 | 2.780 | 424,000 |
| 2024-08-01 | 2.860 | 2.890 | 2.710 | 2.740 | 2.740 | 316,000 |
| 2024-07-31 | 2.880 | 2.900 | 2.760 | 2.770 | 2.770 | 360,000 |
| 2024-07-30 | 2.920 | 2.920 | 2.780 | 2.890 | 2.890 | 1,156,000 |
| 2024-07-29 | 3.000 | 3.050 | 2.840 | 2.920 | 2.920 | 56,000 |
| 2024-07-26 | 2.800 | 3.000 | 2.610 | 3.000 | 3.000 | 408,000 |
| 2024-07-25 | 2.850 | 2.850 | 2.810 | 2.810 | 2.810 | 52,000 |
| 2024-07-24 | 2.820 | 2.880 | 2.790 | 2.820 | 2.820 | 2,552,000 |
| 2024-07-23 | 2.710 | 2.850 | 2.710 | 2.800 | 2.800 | 3,304,000 |
| 2024-07-22 | 2.990 | 2.990 | 2.700 | 2.700 | 2.700 | 536,000 |
| 2024-07-19 | 3.010 | 3.010 | 2.850 | 2.900 | 2.900 | 188,000 |
| 2024-07-18 | 2.860 | 3.020 | 2.640 | 3.020 | 3.020 | 2,708,000 |
| 2024-07-17 | 2.560 | 2.790 | 2.510 | 2.780 | 2.780 | 2,968,000 |
| 2024-07-16 | 2.540 | 2.570 | 2.480 | 2.530 | 2.530 | 72,000 |
| 2024-07-15 | 2.600 | 2.600 | 2.450 | 2.550 | 2.550 | 184,000 |
| 2024-07-12 | 2.700 | 2.700 | 2.490 | 2.520 | 2.520 | 496,000 |
| 2024-07-11 | 2.880 | 2.880 | 2.680 | 2.680 | 2.680 | 64,000 |
| 2024-07-10 | 2.750 | 2.750 | 2.640 | 2.710 | 2.710 | 112,000 |
| 2024-07-09 | 2.700 | 2.730 | 2.500 | 2.710 | 2.710 | 360,000 |
| 2024-07-08 | 2.730 | 2.730 | 2.600 | 2.690 | 2.690 | 2,316,000 |
| 2024-07-05 | 2.710 | 2.830 | 2.690 | 2.700 | 2.700 | 1,908,000 |
| 2024-07-04 | 2.850 | 2.850 | 2.660 | 2.700 | 2.700 | 160,000 |
| 2024-07-03 | 2.810 | 2.860 | 2.750 | 2.770 | 2.770 | 88,000 |
| 2024-07-02 | 2.900 | 2.900 | 2.780 | 2.800 | 2.800 | 152,000 |
| 2024-06-28 | 2.930 | 2.930 | 2.830 | 2.860 | 2.860 | 536,000 |
| 2024-06-27 | 2.900 | 2.930 | 2.840 | 2.920 | 2.920 | 116,000 |
| 2024-06-26 | 2.930 | 2.930 | 2.890 | 2.900 | 2.900 | 748,000 |
| 2024-06-25 | 2.950 | 2.950 | 2.880 | 2.940 | 2.940 | 1,612,000 |
| 2024-06-24 | 2.850 | 2.960 | 2.830 | 2.900 | 2.900 | 316,000 |
| 2024-06-21 | 2.840 | 2.960 | 2.750 | 2.840 | 2.840 | 664,000 |
| 2024-06-20 | 2.800 | 2.890 | 2.750 | 2.800 | 2.800 | 332,000 |
| 2024-06-19 | 2.820 | 2.920 | 2.730 | 2.810 | 2.810 | 1,088,000 |
| 2024-06-18 | 2.980 | 3.000 | 2.770 | 2.820 | 2.820 | 1,072,000 |
| 2024-06-17 | 3.000 | 3.000 | 2.840 | 2.930 | 2.930 | 1,272,000 |
| 2024-06-14 | 2.990 | 2.990 | 2.880 | 2.930 | 2.930 | 428,000 |
| 2024-06-13 | 3.090 | 3.090 | 2.760 | 2.990 | 2.990 | 4,708,000 |
| 2024-06-12 | 2.750 | 3.100 | 2.750 | 3.090 | 3.090 | 2,284,000 |
| 2024-06-11 | 2.790 | 2.890 | 2.770 | 2.770 | 2.770 | 1,036,000 |
| 2024-06-07 | 2.780 | 2.790 | 2.650 | 2.790 | 2.790 | 272,000 |
| 2024-06-06 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 260,000 |
| 2024-06-05 | 2.900 | 2.960 | 2.800 | 2.810 | 2.810 | 240,000 |
| 2024-06-04 | 3.130 | 3.130 | 2.940 | 2.940 | 2.940 | 208,000 |
| 2024-06-03 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 188,000 |
| 2024-05-31 | 3.000 | 3.060 | 2.970 | 3.010 | 3.010 | 788,000 |
| 2024-05-30 | 3.160 | 3.200 | 3.000 | 3.090 | 3.090 | 1,556,000 |
| 2024-05-29 | 3.290 | 3.370 | 3.070 | 3.170 | 3.170 | 2,132,000 |
| 2024-05-28 | 3.640 | 3.700 | 3.280 | 3.280 | 3.280 | 2,216,000 |
| 2024-05-27 | 3.580 | 3.580 | 3.400 | 3.500 | 3.500 | 504,000 |
| 2024-05-24 | 3.790 | 3.790 | 3.390 | 3.420 | 3.420 | 296,000 |
| 2024-05-23 | 3.990 | 4.050 | 3.750 | 3.840 | 3.840 | 972,000 |
| 2024-05-22 | 3.380 | 3.990 | 3.340 | 3.910 | 3.910 | 1,842,000 |
| 2024-05-21 | 3.390 | 3.450 | 3.330 | 3.430 | 3.430 | 3,724,000 |
| 2024-05-20 | 3.440 | 3.440 | 3.320 | 3.390 | 3.390 | 1,580,000 |
| 2024-05-17 | 3.350 | 3.500 | 3.340 | 3.500 | 3.500 | 2,741,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.