Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.640 | 2.670 | 2.570 | 2.620 | 2.620 | 176,000 |
| 2025-08-04 | 2.800 | 2.800 | 2.640 | 2.640 | 2.640 | 312,000 |
| 2025-08-01 | 2.920 | 2.920 | 2.750 | 2.750 | 2.750 | 112,000 |
| 2025-07-31 | 2.940 | 2.950 | 2.750 | 2.790 | 2.790 | 316,000 |
| 2025-07-30 | 2.890 | 2.890 | 2.830 | 2.830 | 2.830 | 276,000 |
| 2025-07-29 | 2.830 | 2.980 | 2.790 | 2.890 | 2.890 | 3,900,000 |
| 2025-07-28 | 2.870 | 2.870 | 2.800 | 2.840 | 2.840 | 420,000 |
| 2025-07-25 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 200,000 |
| 2025-07-24 | 2.850 | 2.860 | 2.760 | 2.830 | 2.830 | 620,000 |
| 2025-07-23 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 1,824,000 |
| 2025-07-22 | 2.820 | 2.940 | 2.820 | 2.940 | 2.940 | 716,000 |
| 2025-07-21 | 2.790 | 2.900 | 2.760 | 2.820 | 2.820 | 408,000 |
| 2025-07-18 | 2.800 | 2.850 | 2.730 | 2.850 | 2.850 | 800,000 |
| 2025-07-17 | 2.850 | 2.860 | 2.760 | 2.800 | 2.800 | 896,000 |
| 2025-07-16 | 2.890 | 2.940 | 2.810 | 2.810 | 2.810 | 2,088,000 |
| 2025-07-15 | 3.030 | 3.030 | 2.820 | 2.830 | 2.830 | 3,080,000 |
| 2025-07-14 | 2.970 | 3.000 | 2.900 | 2.900 | 2.900 | 752,000 |
| 2025-07-11 | 2.800 | 3.100 | 2.790 | 3.050 | 3.050 | 1,124,000 |
| 2025-07-10 | 2.790 | 3.060 | 2.720 | 3.060 | 3.060 | 936,000 |
| 2025-07-09 | 2.640 | 2.850 | 2.620 | 2.850 | 2.850 | 692,000 |
| 2025-07-08 | 2.770 | 2.800 | 2.650 | 2.680 | 2.680 | 900,000 |
| 2025-07-07 | 2.790 | 2.830 | 2.670 | 2.790 | 2.790 | 2,232,000 |
| 2025-07-04 | 2.910 | 2.910 | 2.770 | 2.770 | 2.770 | 760,000 |
| 2025-07-03 | 2.930 | 3.040 | 2.880 | 2.930 | 2.930 | 3,664,000 |
| 2025-07-02 | 2.780 | 3.000 | 2.730 | 2.830 | 2.830 | 3,972,000 |
| 2025-06-30 | 2.650 | 2.900 | 2.650 | 2.780 | 2.780 | 980,000 |
| 2025-06-27 | 2.630 | 2.690 | 2.630 | 2.650 | 2.650 | 404,000 |
| 2025-06-26 | 2.740 | 2.740 | 2.600 | 2.710 | 2.710 | 660,000 |
| 2025-06-25 | 2.800 | 2.800 | 2.600 | 2.760 | 2.760 | 1,484,000 |
| 2025-06-24 | 2.710 | 2.800 | 2.680 | 2.730 | 2.730 | 2,116,000 |
| 2025-06-23 | 2.840 | 2.920 | 2.700 | 2.710 | 2.710 | 7,152,000 |
| 2025-06-20 | 2.900 | 2.910 | 2.840 | 2.840 | 2.840 | 540,000 |
| 2025-06-19 | 2.960 | 2.980 | 2.870 | 2.870 | 2.870 | 388,000 |
| 2025-06-18 | 2.900 | 3.170 | 2.900 | 3.060 | 3.060 | 5,344,000 |
| 2025-06-17 | 3.050 | 3.050 | 2.810 | 2.910 | 2.910 | 2,000,000 |
| 2025-06-16 | 2.890 | 3.040 | 2.880 | 2.930 | 2.930 | 772,000 |
| 2025-06-13 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 496,000 |
| 2025-06-12 | 3.110 | 3.180 | 3.030 | 3.070 | 3.070 | 996,000 |
| 2025-06-11 | 3.180 | 3.210 | 3.070 | 3.100 | 3.100 | 1,152,000 |
| 2025-06-10 | 3.200 | 3.210 | 3.110 | 3.140 | 3.140 | 316,000 |
| 2025-06-09 | 3.190 | 3.190 | 3.070 | 3.170 | 3.170 | 780,000 |
| 2025-06-06 | 3.100 | 3.190 | 3.010 | 3.120 | 3.120 | 864,000 |
| 2025-06-05 | 3.000 | 3.180 | 3.000 | 3.100 | 3.100 | 960,000 |
| 2025-06-04 | 3.000 | 3.100 | 3.000 | 3.070 | 3.070 | 292,000 |
| 2025-06-03 | 3.200 | 3.320 | 3.090 | 3.150 | 3.150 | 284,000 |
| 2025-06-02 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 340,000 |
| 2025-05-30 | 3.100 | 3.500 | 3.060 | 3.060 | 3.060 | 1,008,000 |
| 2025-05-29 | 3.150 | 3.150 | 2.920 | 3.020 | 3.020 | 1,212,000 |
| 2025-05-28 | 3.100 | 3.100 | 2.830 | 2.950 | 2.950 | 1,440,000 |
| 2025-05-27 | 3.110 | 3.120 | 2.940 | 2.990 | 2.990 | 404,000 |
| 2025-05-26 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 316,000 |
| 2025-05-23 | 3.100 | 3.150 | 3.080 | 3.080 | 3.080 | 296,000 |
| 2025-05-22 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 920,000 |
| 2025-05-21 | 3.250 | 3.250 | 3.080 | 3.180 | 3.180 | 460,000 |
| 2025-05-20 | 3.190 | 3.200 | 3.100 | 3.130 | 3.130 | 352,000 |
| 2025-05-19 | 3.230 | 3.230 | 3.020 | 3.150 | 3.150 | 640,000 |
| 2025-05-16 | 3.110 | 3.170 | 3.080 | 3.170 | 3.170 | 420,000 |
| 2025-05-15 | 3.190 | 3.280 | 3.060 | 3.200 | 3.200 | 472,000 |
| 2025-05-14 | 3.350 | 3.350 | 2.900 | 3.190 | 3.190 | 1,376,000 |
| 2025-05-13 | 3.370 | 3.580 | 3.060 | 3.190 | 3.190 | 1,624,000 |
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.