Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 6.630 | 6.760 | 6.410 | 6.620 | 6.620 | 572,000 |
| 2023-11-15 | 6.590 | 6.590 | 6.160 | 6.530 | 6.530 | 904,000 |
| 2023-11-14 | 6.880 | 6.890 | 6.300 | 6.600 | 6.600 | 548,000 |
| 2023-11-13 | 7.240 | 7.240 | 6.520 | 6.890 | 6.890 | 592,000 |
| 2023-11-10 | 6.880 | 7.070 | 6.800 | 7.070 | 7.070 | 1,380,000 |
| 2023-11-09 | 6.480 | 6.980 | 6.440 | 6.890 | 6.890 | 1,292,000 |
| 2023-11-08 | 6.270 | 6.660 | 6.270 | 6.480 | 6.480 | 1,056,000 |
| 2023-11-07 | 6.270 | 6.450 | 6.210 | 6.400 | 6.400 | 488,000 |
| 2023-11-06 | 6.040 | 6.330 | 6.030 | 6.280 | 6.280 | 416,000 |
| 2023-11-03 | 5.900 | 6.290 | 5.600 | 6.160 | 6.160 | 828,000 |
| 2023-11-02 | 5.890 | 6.000 | 5.200 | 6.000 | 6.000 | 1,108,000 |
| 2023-11-01 | 6.600 | 6.660 | 5.850 | 5.850 | 5.850 | 1,032,000 |
| 2023-10-31 | 6.830 | 6.870 | 6.280 | 6.600 | 6.600 | 1,464,000 |
| 2023-10-30 | 6.150 | 6.790 | 6.110 | 6.770 | 6.770 | 948,000 |
| 2023-10-27 | 6.110 | 6.330 | 5.810 | 6.310 | 6.310 | 1,012,000 |
| 2023-10-26 | 6.340 | 6.390 | 6.050 | 6.200 | 6.200 | 1,824,000 |
| 2023-10-25 | 6.110 | 6.450 | 5.930 | 6.130 | 6.130 | 2,244,000 |
| 2023-10-24 | 5.480 | 5.930 | 5.350 | 5.900 | 5.900 | 2,642,000 |
| 2023-10-20 | 5.250 | 5.740 | 5.250 | 5.640 | 5.640 | 1,170,000 |
| 2023-10-19 | 5.150 | 5.300 | 5.050 | 5.260 | 5.260 | 1,108,000 |
| 2023-10-18 | 5.050 | 5.150 | 4.980 | 5.100 | 5.100 | 932,000 |
| 2023-10-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 828,000 |
| 2023-10-16 | 5.010 | 5.010 | 4.720 | 4.990 | 4.990 | 2,584,000 |
| 2023-10-13 | 5.000 | 5.100 | 4.860 | 5.020 | 5.020 | 472,000 |
| 2023-10-12 | 5.250 | 5.270 | 4.920 | 5.100 | 5.100 | 1,376,000 |
| 2023-10-11 | 5.290 | 5.450 | 5.280 | 5.290 | 5.290 | 60,000 |
| 2023-10-10 | 5.570 | 5.570 | 5.260 | 5.280 | 5.280 | 724,000 |
| 2023-10-09 | 5.320 | 5.800 | 5.320 | 5.540 | 5.540 | 640,000 |
| 2023-10-06 | 5.400 | 5.400 | 5.230 | 5.320 | 5.320 | 164,000 |
| 2023-10-05 | 5.370 | 5.370 | 5.180 | 5.340 | 5.340 | 596,000 |
| 2023-10-04 | 5.380 | 5.450 | 5.340 | 5.370 | 5.370 | 888,000 |
| 2023-10-03 | 5.490 | 5.600 | 5.270 | 5.380 | 5.380 | 908,000 |
| 2023-09-29 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 420,000 |
| 2023-09-28 | 5.100 | 5.150 | 4.860 | 5.150 | 5.150 | 508,000 |
| 2023-09-27 | 5.200 | 5.200 | 4.900 | 5.020 | 5.020 | 708,000 |
| 2023-09-26 | 4.890 | 5.180 | 4.780 | 5.050 | 5.050 | 584,000 |
| 2023-09-25 | 5.150 | 5.250 | 5.040 | 5.040 | 5.040 | 476,000 |
| 2023-09-22 | 5.330 | 5.330 | 5.160 | 5.260 | 5.260 | 1,664,000 |
| 2023-09-21 | 5.400 | 5.480 | 5.130 | 5.220 | 5.220 | 1,324,000 |
| 2023-09-20 | 5.300 | 5.390 | 4.870 | 5.390 | 5.390 | 1,386,000 |
| 2023-09-19 | 5.400 | 5.540 | 5.030 | 5.300 | 5.300 | 1,292,000 |
| 2023-09-18 | 5.650 | 5.830 | 5.220 | 5.400 | 5.400 | 1,492,000 |
| 2023-09-15 | 4.770 | 5.590 | 4.770 | 5.500 | 5.500 | 2,108,000 |
| 2023-09-14 | 4.640 | 5.100 | 4.410 | 4.830 | 4.830 | 1,648,000 |
| 2023-09-13 | 4.360 | 4.700 | 4.140 | 4.680 | 4.680 | 2,720,000 |
| 2023-09-12 | 4.000 | 4.400 | 3.990 | 4.400 | 4.400 | 1,376,100 |
| 2023-09-11 | 4.000 | 4.350 | 4.000 | 4.070 | 4.070 | 388,000 |
| 2023-09-07 | 4.080 | 4.200 | 3.800 | 4.140 | 4.140 | 404,000 |
| 2023-09-06 | 4.300 | 4.360 | 4.060 | 4.110 | 4.110 | 776,000 |
| 2023-09-05 | 4.860 | 4.960 | 4.300 | 4.370 | 4.370 | 1,612,000 |
| 2023-09-04 | 5.460 | 5.460 | 4.800 | 4.900 | 4.900 | 1,208,000 |
| 2023-09-01 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2023-08-31 | 4.940 | 5.560 | 4.760 | 5.530 | 5.530 | 1,424,000 |
| 2023-08-30 | 4.840 | 5.100 | 4.500 | 5.010 | 5.010 | 2,024,000 |
| 2023-08-29 | 5.030 | 5.100 | 4.800 | 4.870 | 4.870 | 660,000 |
| 2023-08-28 | 5.360 | 5.520 | 4.980 | 5.010 | 5.010 | 2,208,000 |
| 2023-08-25 | 4.890 | 5.370 | 4.800 | 5.360 | 5.360 | 1,716,000 |
| 2023-08-24 | 5.110 | 5.230 | 4.750 | 4.960 | 4.960 | 1,964,000 |
| 2023-08-23 | 5.000 | 5.300 | 4.700 | 5.170 | 5.170 | 2,188,000 |
| 2023-08-22 | 5.380 | 5.640 | 5.130 | 5.150 | 5.150 | 1,524,000 |
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.