Powerwin Tech Grp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.620	0.640	0.620	0.630	0.630	892,000
2026-04-29	0.620	0.620	0.560	0.590	0.590	280,000
2026-04-28	0.640	0.640	0.630	0.630	0.630	64,000
2026-04-27	0.630	0.650	0.630	0.650	0.650	976,000
2026-04-24	0.680	0.680	0.650	0.650	0.650	200,000
2026-04-23	0.650	0.680	0.650	0.680	0.680	1,356,000
2026-04-22	0.630	0.660	0.630	0.650	0.650	40,000
2026-04-21	0.630	0.660	0.630	0.660	0.660	40,000
2026-04-20	0.690	0.690	0.630	0.650	0.650	260,000
2026-04-17	0.670	0.700	0.640	0.700	0.700	232,000
2026-04-16	0.670	0.700	0.640	0.700	0.700	232,000
2026-04-15	0.680	0.680	0.670	0.670	0.670	60,000
2026-04-14	0.630	0.750	0.630	0.680	0.680	308,000
2026-04-13	0.740	0.740	0.700	0.710	0.710	516,000
2026-04-10	0.820	0.820	0.780	0.780	0.780	384,000
2026-04-09	0.800	0.810	0.790	0.810	0.810	136,000
2026-04-08	0.800	0.830	0.780	0.810	0.810	100,000
2026-04-02	0.800	0.820	0.800	0.820	0.820	116,000
2026-04-01	0.820	0.820	0.820	0.820	0.820	0
2026-03-31	0.820	0.820	0.820	0.820	0.820	332,000
2026-03-30	0.830	0.830	0.830	0.830	0.830	44,000
2026-03-27	0.830	0.830	0.830	0.830	0.830	40,000
2026-03-26	0.800	0.850	0.800	0.800	0.800	48,000
2026-03-25	0.800	0.830	0.760	0.830	0.830	152,000
2026-03-24	0.800	0.820	0.800	0.820	0.820	44,000
2026-03-23	0.810	0.820	0.700	0.820	0.820	6,844,000
2026-03-20	0.830	0.860	0.820	0.820	0.820	1,096,000
2026-03-19	0.830	0.870	0.830	0.860	0.860	1,392,000
2026-03-18	0.840	0.920	0.830	0.870	0.870	288,000
2026-03-17	0.840	0.860	0.800	0.860	0.860	232,000
2026-03-16	0.820	1.000	0.800	0.870	0.870	4,668,000
2026-03-13	0.850	0.860	0.830	0.860	0.860	80,001
2026-03-12	0.860	0.900	0.850	0.860	0.860	132,000
2026-03-11	0.920	0.930	0.850	0.910	0.910	1,348,000
2026-03-10	0.860	1.180	0.840	0.920	0.920	9,024,001
2026-03-09	0.910	0.910	0.850	0.850	0.850	44,000
2026-03-06	0.970	0.990	0.930	0.930	0.930	24,000
2026-03-05	0.970	0.990	0.930	0.930	0.930	24,000
2026-03-04	0.920	0.940	0.920	0.940	0.940	20,000
2026-03-03	0.910	1.040	0.910	0.920	0.920	2,288,000
2026-03-02	0.940	0.940	0.910	0.910	0.910	20,000
2026-02-27	0.910	1.000	0.910	0.950	0.950	140,000
2026-02-26	0.910	1.000	0.910	0.950	0.950	140,000
2026-02-25	0.960	0.960	0.960	0.960	0.960	0
2026-02-24	0.960	0.960	0.960	0.960	0.960	0
2026-02-23	0.980	1.050	0.900	0.960	0.960	1,136,000
2026-02-20	0.980	0.980	0.980	0.980	0.980	0
2026-02-16	1.000	1.000	1.000	1.000	1.000	8,000
2026-02-13	0.960	1.050	0.920	1.020	1.020	1,380,000
2026-02-12	0.960	0.960	0.960	0.960	0.960	116,000
2026-02-11	0.920	0.920	0.920	0.920	0.920	0
2026-02-10	0.920	0.920	0.920	0.920	0.920	0
2026-02-09	0.920	0.920	0.920	0.920	0.920	0
2026-02-06	0.920	0.920	0.920	0.920	0.920	72,000
2026-02-05	0.920	0.930	0.920	0.920	0.920	228,000
2026-02-04	0.920	0.920	0.920	0.920	0.920	80,000
2026-02-03	0.910	0.920	0.910	0.920	0.920	40,000
2026-02-02	0.880	0.910	0.880	0.910	0.910	80,000
2026-01-30	0.880	0.900	0.880	0.900	0.900	176,000
2026-01-29	0.890	0.890	0.880	0.880	0.880	172,000

← NewerPage 3 of 15 · 875 trading daysOlder →

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.