Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 5.380 | 5.640 | 5.130 | 5.150 | 5.150 | 1,524,000 |
| 2023-08-21 | 5.700 | 5.740 | 5.360 | 5.430 | 5.430 | 1,476,000 |
| 2023-08-18 | 6.180 | 6.300 | 5.410 | 5.790 | 5.790 | 2,092,000 |
| 2023-08-17 | 5.800 | 6.250 | 5.700 | 6.240 | 6.240 | 1,724,000 |
| 2023-08-16 | 6.080 | 6.150 | 5.770 | 5.890 | 5.890 | 1,392,000 |
| 2023-08-15 | 5.760 | 6.130 | 5.670 | 6.040 | 6.040 | 1,576,000 |
| 2023-08-14 | 5.810 | 6.070 | 5.560 | 5.810 | 5.810 | 1,496,000 |
| 2023-08-11 | 6.200 | 6.450 | 5.770 | 5.820 | 5.820 | 2,244,000 |
| 2023-08-10 | 6.000 | 6.200 | 5.620 | 6.200 | 6.200 | 1,992,000 |
| 2023-08-09 | 6.290 | 6.460 | 5.710 | 6.000 | 6.000 | 3,562,000 |
| 2023-08-08 | 5.990 | 6.360 | 5.920 | 6.290 | 6.290 | 2,116,000 |
| 2023-08-07 | 5.590 | 5.980 | 5.540 | 5.950 | 5.950 | 1,876,600 |
| 2023-08-04 | 5.480 | 5.650 | 5.210 | 5.580 | 5.580 | 1,848,000 |
| 2023-08-03 | 5.190 | 5.380 | 4.940 | 5.350 | 5.350 | 1,980,000 |
| 2023-08-02 | 5.300 | 5.500 | 5.070 | 5.090 | 5.090 | 2,196,000 |
| 2023-08-01 | 5.070 | 5.290 | 5.030 | 5.290 | 5.290 | 2,356,000 |
| 2023-07-31 | 4.890 | 5.170 | 4.790 | 5.070 | 5.070 | 2,616,000 |
| 2023-07-28 | 4.660 | 4.920 | 4.590 | 4.810 | 4.810 | 4,420,000 |
| 2023-07-27 | 4.700 | 4.730 | 4.480 | 4.660 | 4.660 | 2,276,400 |
| 2023-07-26 | 4.370 | 4.790 | 4.310 | 4.650 | 4.650 | 2,308,260 |
| 2023-07-25 | 4.210 | 4.460 | 3.980 | 4.310 | 4.310 | 3,004,000 |
| 2023-07-24 | 3.630 | 4.270 | 3.620 | 4.200 | 4.200 | 3,372,000 |
| 2023-07-21 | 3.470 | 3.850 | 3.470 | 3.690 | 3.690 | 2,732,000 |
| 2023-07-20 | 3.510 | 3.540 | 3.430 | 3.500 | 3.500 | 3,376,000 |
| 2023-07-19 | 3.480 | 3.700 | 3.440 | 3.530 | 3.530 | 2,292,000 |
| 2023-07-18 | 3.450 | 3.620 | 3.400 | 3.550 | 3.550 | 3,552,000 |
| 2023-07-14 | 3.400 | 3.630 | 3.320 | 3.510 | 3.510 | 2,964,000 |
| 2023-07-13 | 3.300 | 3.590 | 3.300 | 3.400 | 3.400 | 4,240,000 |
| 2023-07-12 | 3.320 | 3.530 | 3.270 | 3.300 | 3.300 | 2,988,000 |
| 2023-07-11 | 3.250 | 3.440 | 3.240 | 3.320 | 3.320 | 3,004,000 |
| 2023-07-10 | 3.370 | 3.530 | 3.250 | 3.250 | 3.250 | 2,640,000 |
| 2023-07-07 | 3.350 | 3.580 | 3.350 | 3.370 | 3.370 | 2,976,000 |
| 2023-07-06 | 3.350 | 3.480 | 3.230 | 3.400 | 3.400 | 2,672,000 |
| 2023-07-05 | 3.550 | 3.620 | 3.310 | 3.380 | 3.380 | 2,964,000 |
| 2023-07-04 | 3.470 | 3.790 | 3.470 | 3.590 | 3.590 | 2,664,000 |
| 2023-07-03 | 3.420 | 3.530 | 3.290 | 3.470 | 3.470 | 2,620,000 |
| 2023-06-30 | 3.320 | 3.500 | 3.270 | 3.450 | 3.450 | 3,124,000 |
| 2023-06-29 | 3.430 | 3.490 | 3.320 | 3.410 | 3.410 | 1,524,000 |
| 2023-06-28 | 3.420 | 3.770 | 3.400 | 3.430 | 3.430 | 2,800,000 |
| 2023-06-27 | 3.080 | 3.540 | 3.040 | 3.450 | 3.450 | 1,828,000 |
| 2023-06-26 | 3.200 | 3.390 | 3.080 | 3.080 | 3.080 | 1,536,000 |
| 2023-06-23 | 3.480 | 3.510 | 3.300 | 3.310 | 3.310 | 408,000 |
| 2023-06-21 | 3.520 | 3.670 | 3.420 | 3.480 | 3.480 | 2,564,000 |
| 2023-06-20 | 3.600 | 3.710 | 3.460 | 3.660 | 3.660 | 2,784,000 |
| 2023-06-19 | 3.310 | 3.640 | 3.250 | 3.610 | 3.610 | 2,920,000 |
| 2023-06-16 | 3.470 | 3.610 | 3.250 | 3.350 | 3.350 | 1,368,000 |
| 2023-06-15 | 3.810 | 3.810 | 3.390 | 3.470 | 3.470 | 2,672,000 |
| 2023-06-14 | 3.640 | 4.100 | 3.640 | 3.830 | 3.830 | 2,216,000 |
| 2023-06-13 | 3.170 | 3.770 | 3.140 | 3.590 | 3.590 | 3,208,000 |
| 2023-06-12 | 3.680 | 3.690 | 3.100 | 3.210 | 3.210 | 4,268,000 |
| 2023-06-09 | 3.840 | 4.020 | 3.600 | 3.680 | 3.680 | 2,584,000 |
| 2023-06-08 | 4.020 | 4.200 | 3.510 | 3.840 | 3.840 | 4,648,000 |
| 2023-06-07 | 4.180 | 4.440 | 3.950 | 4.070 | 4.070 | 3,510,000 |
| 2023-06-06 | 3.860 | 4.330 | 3.790 | 4.180 | 4.180 | 4,080,000 |
| 2023-06-05 | 3.710 | 3.950 | 3.600 | 3.820 | 3.820 | 4,258,000 |
| 2023-06-02 | 3.300 | 3.700 | 3.270 | 3.680 | 3.680 | 3,129,800 |
| 2023-06-01 | 3.080 | 3.580 | 3.000 | 3.180 | 3.180 | 6,424,000 |
| 2023-05-31 | 2.650 | 3.100 | 2.630 | 3.060 | 3.060 | 4,096,000 |
| 2023-05-30 | 2.860 | 2.970 | 2.540 | 2.710 | 2.710 | 4,088,000 |
| 2023-05-29 | 2.880 | 3.150 | 2.650 | 2.820 | 2.820 | 5,392,000 |
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.