Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.100 | 3.420 | 3.080 | 3.350 | 3.350 | 2,154,600 |
| 2024-05-14 | 3.020 | 3.140 | 2.990 | 3.140 | 3.140 | 4,908,000 |
| 2024-05-13 | 3.050 | 3.080 | 2.990 | 3.030 | 3.030 | 1,624,000 |
| 2024-05-10 | 3.000 | 3.190 | 2.880 | 3.050 | 3.050 | 8,956,000 |
| 2024-05-09 | 2.970 | 3.090 | 2.930 | 3.000 | 3.000 | 172,000 |
| 2024-05-08 | 2.960 | 2.980 | 2.830 | 2.970 | 2.970 | 256,000 |
| 2024-05-07 | 3.040 | 3.040 | 2.850 | 2.880 | 2.880 | 304,000 |
| 2024-05-06 | 2.670 | 3.060 | 2.640 | 3.000 | 3.000 | 956,000 |
| 2024-05-03 | 2.990 | 2.990 | 2.740 | 2.810 | 2.810 | 274,000 |
| 2024-05-02 | 2.850 | 2.920 | 2.850 | 2.890 | 2.890 | 96,000 |
| 2024-04-30 | 2.600 | 2.850 | 2.600 | 2.850 | 2.850 | 1,328,000 |
| 2024-04-29 | 2.640 | 2.770 | 2.640 | 2.640 | 2.640 | 220,000 |
| 2024-04-26 | 2.760 | 2.780 | 2.710 | 2.770 | 2.770 | 84,000 |
| 2024-04-25 | 2.800 | 2.860 | 2.800 | 2.800 | 2.800 | 380,000 |
| 2024-04-24 | 2.880 | 2.960 | 2.880 | 2.890 | 2.890 | 60,000 |
| 2024-04-23 | 2.910 | 2.910 | 2.860 | 2.880 | 2.880 | 264,000 |
| 2024-04-22 | 2.950 | 3.100 | 2.820 | 2.910 | 2.910 | 696,000 |
| 2024-04-19 | 2.940 | 3.020 | 2.890 | 2.920 | 2.920 | 92,000 |
| 2024-04-18 | 3.090 | 3.180 | 3.030 | 3.050 | 3.050 | 416,000 |
| 2024-04-17 | 3.090 | 3.110 | 3.030 | 3.090 | 3.090 | 348,000 |
| 2024-04-16 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 152,000 |
| 2024-04-15 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 700,000 |
| 2024-04-12 | 3.050 | 3.200 | 3.050 | 3.090 | 3.090 | 384,000 |
| 2024-04-11 | 2.960 | 3.070 | 2.910 | 3.060 | 3.060 | 2,472,000 |
| 2024-04-10 | 3.000 | 3.100 | 2.290 | 2.980 | 2.980 | 6,028,000 |
| 2024-04-09 | 3.060 | 3.100 | 2.670 | 2.950 | 2.950 | 592,000 |
| 2024-04-08 | 3.010 | 3.110 | 3.010 | 3.070 | 3.070 | 528,000 |
| 2024-04-05 | 3.210 | 3.240 | 2.990 | 3.010 | 3.010 | 1,688,000 |
| 2024-04-03 | 2.930 | 3.220 | 2.760 | 3.210 | 3.210 | 808,000 |
| 2024-04-02 | 2.900 | 3.120 | 2.900 | 2.930 | 2.930 | 776,000 |
| 2024-03-28 | 3.030 | 3.030 | 2.940 | 3.000 | 3.000 | 1,000,000 |
| 2024-03-27 | 2.760 | 3.650 | 2.290 | 3.030 | 3.030 | 3,992,000 |
| 2024-03-26 | 2.800 | 2.820 | 2.750 | 2.750 | 2.750 | 124,000 |
| 2024-03-25 | 2.850 | 2.880 | 2.770 | 2.840 | 2.840 | 692,000 |
| 2024-03-22 | 2.950 | 2.990 | 2.840 | 2.850 | 2.850 | 1,212,000 |
| 2024-03-21 | 3.020 | 3.020 | 2.870 | 2.890 | 2.890 | 1,972,000 |
| 2024-03-20 | 3.010 | 3.010 | 2.850 | 2.870 | 2.870 | 36,000 |
| 2024-03-19 | 3.020 | 3.050 | 2.900 | 2.910 | 2.910 | 108,000 |
| 2024-03-18 | 2.860 | 3.200 | 2.860 | 3.000 | 3.000 | 2,164,000 |
| 2024-03-15 | 3.030 | 3.030 | 2.880 | 2.940 | 2.940 | 1,612,000 |
| 2024-03-14 | 3.000 | 3.070 | 3.000 | 3.030 | 3.030 | 1,528,000 |
| 2024-03-13 | 2.960 | 3.060 | 2.960 | 3.000 | 3.000 | 116,000 |
| 2024-03-12 | 2.910 | 3.080 | 2.780 | 2.960 | 2.960 | 296,000 |
| 2024-03-11 | 2.830 | 2.980 | 2.800 | 2.900 | 2.900 | 328,000 |
| 2024-03-08 | 2.960 | 3.060 | 2.720 | 2.840 | 2.840 | 1,408,000 |
| 2024-03-07 | 3.070 | 3.120 | 2.840 | 2.980 | 2.980 | 892,000 |
| 2024-03-06 | 3.330 | 3.500 | 3.050 | 3.070 | 3.070 | 1,664,000 |
| 2024-03-05 | 3.300 | 3.420 | 3.250 | 3.310 | 3.310 | 7,924,000 |
| 2024-03-04 | 3.360 | 3.360 | 3.120 | 3.290 | 3.290 | 1,636,000 |
| 2024-03-01 | 3.350 | 3.450 | 3.350 | 3.380 | 3.380 | 100,000 |
| 2024-02-29 | 3.250 | 3.510 | 3.250 | 3.320 | 3.320 | 1,208,000 |
| 2024-02-28 | 3.070 | 3.290 | 3.060 | 3.180 | 3.180 | 1,420,000 |
| 2024-02-27 | 3.150 | 3.200 | 3.040 | 3.060 | 3.060 | 584,000 |
| 2024-02-26 | 3.220 | 3.250 | 3.080 | 3.150 | 3.150 | 1,220,000 |
| 2024-02-23 | 3.130 | 3.330 | 3.130 | 3.280 | 3.280 | 740,000 |
| 2024-02-22 | 3.280 | 3.280 | 3.050 | 3.140 | 3.140 | 1,420,000 |
| 2024-02-21 | 3.260 | 3.420 | 3.100 | 3.100 | 3.100 | 1,360,000 |
| 2024-02-20 | 3.200 | 3.490 | 3.100 | 3.290 | 3.290 | 736,000 |
| 2024-02-19 | 3.810 | 3.810 | 3.400 | 3.500 | 3.500 | 1,276,000 |
| 2024-02-16 | 3.400 | 3.800 | 3.200 | 3.660 | 3.660 | 852,000 |
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.