Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.350 | 3.490 | 3.120 | 3.190 | 3.190 | 1,292,000 |
| 2024-02-14 | 3.380 | 3.400 | 3.000 | 3.310 | 3.310 | 988,000 |
| 2024-02-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 640,000 |
| 2024-02-08 | 3.600 | 3.600 | 3.110 | 3.390 | 3.390 | 1,860,000 |
| 2024-02-07 | 3.200 | 4.000 | 2.670 | 3.430 | 3.430 | 4,576,000 |
| 2024-02-06 | 3.790 | 3.790 | 3.140 | 3.200 | 3.200 | 1,616,000 |
| 2024-02-05 | 4.020 | 4.020 | 3.480 | 3.480 | 3.480 | 1,090,000 |
| 2024-02-02 | 4.500 | 4.500 | 4.030 | 4.030 | 4.030 | 980,000 |
| 2024-02-01 | 4.020 | 4.600 | 4.020 | 4.450 | 4.450 | 976,000 |
| 2024-01-31 | 4.220 | 4.280 | 4.020 | 4.020 | 4.020 | 464,000 |
| 2024-01-30 | 4.290 | 4.430 | 4.210 | 4.210 | 4.210 | 1,392,000 |
| 2024-01-29 | 4.270 | 4.380 | 4.190 | 4.290 | 4.290 | 532,000 |
| 2024-01-26 | 4.230 | 4.500 | 4.230 | 4.260 | 4.260 | 824,000 |
| 2024-01-25 | 4.200 | 4.360 | 4.100 | 4.260 | 4.260 | 584,000 |
| 2024-01-24 | 4.300 | 4.300 | 4.070 | 4.280 | 4.280 | 556,000 |
| 2024-01-23 | 4.330 | 4.330 | 4.180 | 4.190 | 4.190 | 324,000 |
| 2024-01-22 | 4.430 | 4.430 | 3.830 | 4.270 | 4.270 | 880,000 |
| 2024-01-19 | 4.250 | 4.430 | 3.830 | 4.430 | 4.430 | 1,328,000 |
| 2024-01-18 | 4.920 | 4.920 | 4.250 | 4.250 | 4.250 | 400,000 |
| 2024-01-17 | 5.400 | 5.400 | 4.760 | 4.930 | 4.930 | 704,000 |
| 2024-01-16 | 5.400 | 5.530 | 5.260 | 5.400 | 5.400 | 1,160,000 |
| 2024-01-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,108,000 |
| 2024-01-12 | 5.700 | 5.700 | 5.460 | 5.500 | 5.500 | 980,000 |
| 2024-01-11 | 5.450 | 5.700 | 5.450 | 5.630 | 5.630 | 1,320,000 |
| 2024-01-10 | 5.700 | 5.810 | 5.510 | 5.520 | 5.520 | 1,208,000 |
| 2024-01-09 | 5.550 | 5.900 | 5.540 | 5.700 | 5.700 | 1,032,000 |
| 2024-01-08 | 5.520 | 5.600 | 5.260 | 5.520 | 5.520 | 1,080,000 |
| 2024-01-05 | 5.720 | 5.920 | 5.390 | 5.520 | 5.520 | 1,076,000 |
| 2024-01-04 | 5.420 | 5.840 | 5.390 | 5.800 | 5.800 | 1,144,000 |
| 2024-01-03 | 5.320 | 5.600 | 5.300 | 5.430 | 5.430 | 1,420,000 |
| 2024-01-02 | 5.400 | 5.500 | 5.310 | 5.320 | 5.320 | 920,000 |
| 2023-12-29 | 5.600 | 5.750 | 5.250 | 5.310 | 5.310 | 1,164,000 |
| 2023-12-28 | 5.550 | 5.900 | 5.540 | 5.570 | 5.570 | 1,028,000 |
| 2023-12-27 | 5.420 | 5.740 | 5.420 | 5.530 | 5.530 | 1,292,000 |
| 2023-12-22 | 5.700 | 5.800 | 5.420 | 5.420 | 5.420 | 212,000 |
| 2023-12-21 | 5.550 | 5.740 | 5.350 | 5.740 | 5.740 | 1,912,000 |
| 2023-12-20 | 5.650 | 6.170 | 5.510 | 5.550 | 5.550 | 960,000 |
| 2023-12-19 | 5.480 | 5.870 | 5.410 | 5.620 | 5.620 | 3,240,000 |
| 2023-12-18 | 5.410 | 5.600 | 5.150 | 5.480 | 5.480 | 1,252,000 |
| 2023-12-15 | 5.900 | 6.010 | 5.250 | 5.410 | 5.410 | 1,676,000 |
| 2023-12-14 | 5.210 | 5.860 | 5.210 | 5.860 | 5.860 | 1,320,000 |
| 2023-12-13 | 5.590 | 5.590 | 5.000 | 5.210 | 5.210 | 968,000 |
| 2023-12-12 | 5.720 | 5.720 | 5.400 | 5.400 | 5.400 | 168,000 |
| 2023-12-11 | 6.150 | 6.160 | 5.420 | 5.720 | 5.720 | 836,000 |
| 2023-12-08 | 6.060 | 6.240 | 5.850 | 5.950 | 5.950 | 1,880,000 |
| 2023-12-07 | 6.200 | 6.370 | 6.110 | 6.150 | 6.150 | 800,000 |
| 2023-12-06 | 6.160 | 6.310 | 6.100 | 6.180 | 6.180 | 1,464,000 |
| 2023-12-05 | 6.600 | 6.710 | 6.280 | 6.280 | 6.280 | 780,000 |
| 2023-12-04 | 6.640 | 6.850 | 6.540 | 6.700 | 6.700 | 1,780,000 |
| 2023-12-01 | 6.870 | 6.930 | 6.680 | 6.680 | 6.680 | 888,000 |
| 2023-11-30 | 7.090 | 7.270 | 6.900 | 6.900 | 6.900 | 1,516,000 |
| 2023-11-29 | 6.600 | 7.070 | 6.590 | 7.070 | 7.070 | 2,144,000 |
| 2023-11-28 | 6.650 | 6.840 | 6.590 | 6.610 | 6.610 | 1,704,000 |
| 2023-11-27 | 6.470 | 7.030 | 6.350 | 6.690 | 6.690 | 564,000 |
| 2023-11-24 | 6.890 | 7.140 | 6.410 | 6.470 | 6.470 | 4,136,000 |
| 2023-11-23 | 7.090 | 7.220 | 6.940 | 6.940 | 6.940 | 784,000 |
| 2023-11-22 | 7.150 | 7.210 | 7.030 | 7.140 | 7.140 | 976,000 |
| 2023-11-21 | 7.130 | 7.210 | 6.700 | 7.150 | 7.150 | 892,000 |
| 2023-11-20 | 6.900 | 7.260 | 6.890 | 7.130 | 7.130 | 912,000 |
| 2023-11-17 | 6.620 | 6.900 | 6.570 | 6.900 | 6.900 | 1,008,000 |
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.