Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.890 | 0.940 | 0.890 | 0.900 | 0.900 | 988,000 |
| 2026-01-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 192,000 |
| 2026-01-26 | 0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 208,000 |
| 2026-01-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 12,000 |
| 2026-01-22 | 0.940 | 0.950 | 0.890 | 0.950 | 0.950 | 144,000 |
| 2026-01-21 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 44,150 |
| 2026-01-20 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 388,000 |
| 2026-01-19 | 0.940 | 0.940 | 0.910 | 0.910 | 0.910 | 104,000 |
| 2026-01-16 | 0.920 | 0.940 | 0.910 | 0.940 | 0.940 | 88,000 |
| 2026-01-15 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 80,000 |
| 2026-01-14 | 0.960 | 0.960 | 0.900 | 0.920 | 0.920 | 212,000 |
| 2026-01-13 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 88,000 |
| 2026-01-12 | 0.920 | 1.010 | 0.920 | 0.990 | 0.990 | 916,000 |
| 2026-01-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 16,000 |
| 2026-01-08 | 1.020 | 1.020 | 0.940 | 0.960 | 0.960 | 148,000 |
| 2026-01-07 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 448,000 |
| 2026-01-06 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 36,000 |
| 2026-01-05 | 1.060 | 1.060 | 0.950 | 0.970 | 0.970 | 152,000 |
| 2026-01-02 | 1.280 | 1.280 | 1.080 | 1.080 | 1.080 | 360,000 |
| 2025-12-31 | 0.960 | 1.300 | 0.940 | 1.300 | 1.300 | 1,220,000 |
| 2025-12-30 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 464,000 |
| 2025-12-29 | 0.970 | 1.000 | 0.960 | 0.960 | 0.960 | 1,684,000 |
| 2025-12-24 | 0.980 | 0.990 | 0.940 | 0.960 | 0.960 | 1,688,000 |
| 2025-12-23 | 0.970 | 1.040 | 0.960 | 0.970 | 0.970 | 3,128,000 |
| 2025-12-22 | 0.950 | 1.000 | 0.940 | 0.990 | 0.990 | 3,092,000 |
| 2025-12-19 | 0.950 | 1.000 | 0.930 | 0.990 | 0.990 | 5,168,000 |
| 2025-12-18 | 0.990 | 0.990 | 0.900 | 0.950 | 0.950 | 1,168,000 |
| 2025-12-17 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 104,000 |
| 2025-12-16 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 2,376,000 |
| 2025-12-15 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 1,600,000 |
| 2025-12-12 | 0.970 | 1.000 | 0.900 | 0.960 | 0.960 | 1,108,000 |
| 2025-12-11 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 244,000 |
| 2025-12-10 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 1,328,000 |
| 2025-12-09 | 0.890 | 1.050 | 0.750 | 1.030 | 1.030 | 1,920,000 |
| 2025-12-08 | 0.920 | 0.930 | 0.880 | 0.880 | 0.880 | 264,000 |
| 2025-12-05 | 0.920 | 1.000 | 0.900 | 0.960 | 0.960 | 564,000 |
| 2025-12-04 | 0.930 | 1.000 | 0.910 | 1.000 | 1.000 | 500,000 |
| 2025-12-03 | 0.920 | 1.010 | 0.880 | 0.990 | 0.990 | 440,000 |
| 2025-12-02 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 16,000 |
| 2025-12-01 | 1.000 | 1.000 | 0.910 | 0.990 | 0.990 | 12,000 |
| 2025-11-28 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 36,000 |
| 2025-11-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-11-26 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 172,000 |
| 2025-11-25 | 0.960 | 1.110 | 0.950 | 1.080 | 1.080 | 488,000 |
| 2025-11-24 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 112,000 |
| 2025-11-21 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 132,000 |
| 2025-11-20 | 1.070 | 1.070 | 1.000 | 1.020 | 1.020 | 692,000 |
| 2025-11-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 68,000 |
| 2025-11-18 | 1.040 | 1.040 | 0.980 | 1.040 | 1.040 | 220,000 |
| 2025-11-17 | 1.070 | 1.080 | 0.900 | 1.040 | 1.040 | 680,000 |
| 2025-11-14 | 1.100 | 1.110 | 1.040 | 1.080 | 1.080 | 336,000 |
| 2025-11-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 16,000 |
| 2025-11-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-10 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 96,000 |
| 2025-11-07 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 108,000 |
| 2025-11-06 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 64,000 |
| 2025-11-05 | 1.090 | 1.300 | 1.080 | 1.100 | 1.100 | 1,332,000 |
| 2025-11-04 | 1.110 | 1.410 | 1.110 | 1.150 | 1.150 | 3,528,000 |
| 2025-11-03 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 8,000 |
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.