Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 2.810 | 2.910 | 2.750 | 2.840 | 2.840 | 2,616,000 |
| 2023-05-24 | 2.540 | 2.800 | 2.440 | 2.800 | 2.800 | 4,428,000 |
| 2023-05-23 | 2.500 | 2.750 | 2.300 | 2.500 | 2.500 | 6,818,000 |
| 2023-05-22 | 2.140 | 2.500 | 2.110 | 2.500 | 2.500 | 7,004,000 |
| 2023-05-19 | 2.130 | 2.240 | 2.130 | 2.140 | 2.140 | 1,288,000 |
| 2023-05-18 | 2.220 | 2.350 | 2.130 | 2.170 | 2.170 | 4,560,000 |
| 2023-05-17 | 2.020 | 2.340 | 1.960 | 2.200 | 2.200 | 3,496,000 |
| 2023-05-16 | 2.260 | 2.440 | 2.020 | 2.100 | 2.100 | 5,024,000 |
| 2023-05-15 | 1.860 | 2.300 | 1.800 | 2.290 | 2.290 | 5,650,000 |
| 2023-05-12 | 1.580 | 1.990 | 1.580 | 1.850 | 1.850 | 11,102,000 |
| 2023-05-11 | 1.510 | 1.640 | 1.490 | 1.580 | 1.580 | 1,512,000 |
| 2023-05-10 | 1.540 | 1.570 | 1.420 | 1.520 | 1.520 | 2,820,000 |
| 2023-05-09 | 1.670 | 1.700 | 1.540 | 1.550 | 1.550 | 4,196,000 |
| 2023-05-08 | 1.610 | 1.710 | 1.520 | 1.660 | 1.660 | 2,531,500 |
| 2023-05-05 | 1.620 | 1.760 | 1.550 | 1.600 | 1.600 | 10,168,000 |
| 2023-05-04 | 1.340 | 1.630 | 1.340 | 1.620 | 1.620 | 7,676,000 |
| 2023-05-03 | 1.350 | 1.450 | 1.320 | 1.360 | 1.360 | 1,960,000 |
| 2023-05-02 | 1.180 | 1.480 | 1.180 | 1.380 | 1.380 | 3,576,000 |
| 2023-04-28 | 1.310 | 1.310 | 1.080 | 1.200 | 1.200 | 11,532,000 |
| 2023-04-27 | 1.260 | 1.340 | 1.240 | 1.290 | 1.290 | 6,896,000 |
| 2023-04-26 | 1.560 | 1.580 | 1.260 | 1.260 | 1.260 | 13,326,000 |
| 2023-04-25 | 1.650 | 1.720 | 1.450 | 1.550 | 1.550 | 13,408,000 |
| 2023-04-24 | 1.420 | 1.710 | 1.380 | 1.600 | 1.600 | 15,596,000 |
| 2023-04-21 | 1.600 | 1.640 | 1.360 | 1.380 | 1.380 | 12,356,000 |
| 2023-04-20 | 1.230 | 1.630 | 1.190 | 1.560 | 1.560 | 21,690,000 |
| 2023-04-19 | 1.250 | 1.360 | 1.170 | 1.230 | 1.230 | 16,884,000 |
| 2023-04-18 | 0.970 | 1.280 | 0.960 | 1.260 | 1.260 | 26,664,000 |
| 2023-04-17 | 0.980 | 0.990 | 0.930 | 0.980 | 0.980 | 2,812,000 |
| 2023-04-14 | 1.030 | 1.030 | 0.960 | 0.980 | 0.980 | 6,504,000 |
| 2023-04-13 | 1.080 | 1.080 | 0.970 | 1.030 | 1.030 | 4,296,000 |
| 2023-04-12 | 1.100 | 1.120 | 1.030 | 1.050 | 1.050 | 6,752,000 |
| 2023-04-11 | 0.940 | 1.100 | 0.930 | 1.080 | 1.080 | 14,584,000 |
| 2023-04-06 | 0.990 | 1.030 | 0.930 | 0.960 | 0.960 | 5,660,000 |
| 2023-04-04 | 1.090 | 1.180 | 0.860 | 1.010 | 1.010 | 42,967,999 |
| 2023-04-03 | 0.860 | 1.110 | 0.830 | 1.080 | 1.080 | 60,344,000 |
| 2023-03-31 | 0.760 | 0.880 | 0.610 | 0.840 | 0.840 | 74,876,000 |
← NewerPage 15 of 15 · 876 trading days
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.