Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.070 | 1.130 | 1.060 | 1.100 | 1.100 | 124,000 |
| 2025-10-30 | 1.090 | 1.140 | 1.060 | 1.130 | 1.130 | 96,000 |
| 2025-10-28 | 1.150 | 1.190 | 1.110 | 1.150 | 1.150 | 2,784,000 |
| 2025-10-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-10-24 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 20,000 |
| 2025-10-23 | 1.150 | 1.160 | 1.100 | 1.120 | 1.120 | 124,000 |
| 2025-10-22 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2025-10-21 | 1.210 | 1.210 | 1.130 | 1.160 | 1.160 | 24,000 |
| 2025-10-20 | 1.170 | 1.220 | 1.160 | 1.210 | 1.210 | 64,000 |
| 2025-10-17 | 1.200 | 1.250 | 1.110 | 1.170 | 1.170 | 264,000 |
| 2025-10-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 40,000 |
| 2025-10-15 | 1.090 | 1.240 | 1.070 | 1.240 | 1.240 | 4,800,000 |
| 2025-10-14 | 1.160 | 1.180 | 1.070 | 1.090 | 1.090 | 1,380,000 |
| 2025-10-13 | 1.190 | 1.250 | 1.160 | 1.160 | 1.160 | 188,000 |
| 2025-10-10 | 1.150 | 1.240 | 1.140 | 1.190 | 1.190 | 436,000 |
| 2025-10-09 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 88,000 |
| 2025-10-08 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 48,000 |
| 2025-10-06 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 204,000 |
| 2025-10-03 | 1.200 | 1.300 | 1.200 | 1.230 | 1.230 | 956,000 |
| 2025-10-02 | 1.220 | 1.330 | 1.200 | 1.240 | 1.240 | 852,000 |
| 2025-09-30 | 1.240 | 1.290 | 1.210 | 1.230 | 1.230 | 396,000 |
| 2025-09-29 | 1.240 | 1.300 | 1.210 | 1.220 | 1.220 | 616,000 |
| 2025-09-26 | 1.250 | 1.340 | 1.190 | 1.240 | 1.240 | 1,900,000 |
| 2025-09-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-09-24 | 1.210 | 1.290 | 1.210 | 1.220 | 1.220 | 612,000 |
| 2025-09-23 | 1.110 | 1.300 | 1.100 | 1.270 | 1.270 | 1,530,000 |
| 2025-09-22 | 1.200 | 1.320 | 1.160 | 1.250 | 1.250 | 232,000 |
| 2025-09-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-18 | 1.360 | 1.370 | 1.300 | 1.300 | 1.300 | 708,000 |
| 2025-09-17 | 1.320 | 1.350 | 1.160 | 1.280 | 1.280 | 1,160,000 |
| 2025-09-16 | 1.450 | 1.450 | 1.320 | 1.320 | 1.320 | 972,000 |
| 2025-09-15 | 1.380 | 1.450 | 1.380 | 1.410 | 1.410 | 1,020,000 |
| 2025-09-12 | 1.490 | 1.500 | 1.360 | 1.380 | 1.380 | 1,300,000 |
| 2025-09-11 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 1,224,000 |
| 2025-09-10 | 1.370 | 1.590 | 1.350 | 1.410 | 1.410 | 2,540,000 |
| 2025-09-09 | 1.440 | 1.480 | 1.300 | 1.370 | 1.370 | 6,520,000 |
| 2025-09-08 | 1.400 | 1.490 | 1.400 | 1.470 | 1.470 | 4,000,000 |
| 2025-09-05 | 1.320 | 1.560 | 1.320 | 1.430 | 1.430 | 1,120,000 |
| 2025-09-04 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 1,032,000 |
| 2025-09-03 | 1.420 | 1.450 | 1.330 | 1.420 | 1.420 | 1,256,000 |
| 2025-09-02 | 1.490 | 1.750 | 1.350 | 1.420 | 1.420 | 6,060,000 |
| 2025-09-01 | 1.400 | 1.490 | 1.250 | 1.440 | 1.440 | 2,940,000 |
| 2025-08-29 | 1.510 | 1.510 | 1.310 | 1.390 | 1.390 | 1,388,000 |
| 2025-08-28 | 1.570 | 1.680 | 1.510 | 1.530 | 1.530 | 4,384,000 |
| 2025-08-27 | 1.820 | 1.820 | 1.600 | 1.600 | 1.600 | 1,388,000 |
| 2025-08-26 | 1.970 | 1.970 | 1.720 | 1.720 | 1.720 | 512,000 |
| 2025-08-25 | 1.950 | 2.000 | 1.900 | 1.970 | 1.970 | 1,580,000 |
| 2025-08-22 | 2.180 | 2.180 | 1.600 | 1.980 | 1.980 | 3,364,000 |
| 2025-08-21 | 2.100 | 2.100 | 1.980 | 1.980 | 1.980 | 1,556,000 |
| 2025-08-20 | 2.120 | 2.240 | 2.050 | 2.120 | 2.120 | 3,460,000 |
| 2025-08-19 | 2.350 | 2.350 | 2.000 | 2.050 | 2.050 | 3,616,000 |
| 2025-08-18 | 2.430 | 2.450 | 2.380 | 2.380 | 2.380 | 764,000 |
| 2025-08-15 | 2.500 | 2.600 | 2.370 | 2.600 | 2.600 | 616,000 |
| 2025-08-14 | 2.590 | 2.590 | 2.470 | 2.510 | 2.510 | 768,000 |
| 2025-08-13 | 2.610 | 2.620 | 2.500 | 2.500 | 2.500 | 532,000 |
| 2025-08-12 | 2.690 | 2.690 | 2.580 | 2.600 | 2.600 | 536,000 |
| 2025-08-11 | 2.680 | 2.710 | 2.610 | 2.700 | 2.700 | 488,000 |
| 2025-08-08 | 2.660 | 2.720 | 2.630 | 2.680 | 2.680 | 812,000 |
| 2025-08-07 | 2.680 | 2.710 | 2.630 | 2.680 | 2.680 | 384,000 |
| 2025-08-06 | 2.550 | 2.710 | 2.550 | 2.670 | 2.670 | 276,000 |
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.