Powerwin Tech Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.140 | 3.360 | 3.100 | 3.340 | 3.340 | 1,428,000 |
| 2025-05-09 | 3.140 | 3.240 | 3.070 | 3.180 | 3.180 | 516,000 |
| 2025-05-08 | 3.080 | 3.190 | 3.070 | 3.120 | 3.120 | 1,280,000 |
| 2025-05-07 | 3.080 | 3.160 | 3.040 | 3.120 | 3.120 | 584,000 |
| 2025-05-06 | 3.090 | 3.130 | 3.030 | 3.090 | 3.090 | 524,000 |
| 2025-05-02 | 3.300 | 3.300 | 3.030 | 3.100 | 3.100 | 440,000 |
| 2025-04-30 | 3.300 | 3.300 | 3.020 | 3.190 | 3.190 | 908,000 |
| 2025-04-29 | 3.400 | 3.400 | 2.970 | 3.130 | 3.130 | 868,000 |
| 2025-04-28 | 3.170 | 3.340 | 3.050 | 3.170 | 3.170 | 1,712,000 |
| 2025-04-25 | 3.150 | 3.450 | 3.060 | 3.120 | 3.120 | 1,232,000 |
| 2025-04-24 | 2.820 | 3.130 | 2.810 | 3.120 | 3.120 | 1,404,000 |
| 2025-04-23 | 2.700 | 2.980 | 2.650 | 2.970 | 2.970 | 1,376,000 |
| 2025-04-22 | 2.750 | 2.860 | 2.700 | 2.860 | 2.860 | 1,824,000 |
| 2025-04-17 | 2.560 | 2.760 | 2.510 | 2.760 | 2.760 | 1,812,000 |
| 2025-04-16 | 2.580 | 2.600 | 2.480 | 2.560 | 2.560 | 2,064,000 |
| 2025-04-15 | 2.460 | 2.560 | 2.410 | 2.500 | 2.500 | 920,000 |
| 2025-04-14 | 2.380 | 2.450 | 2.380 | 2.420 | 2.420 | 240,000 |
| 2025-04-11 | 2.370 | 2.380 | 2.330 | 2.380 | 2.380 | 668,000 |
| 2025-04-10 | 2.380 | 2.400 | 2.350 | 2.400 | 2.400 | 548,000 |
| 2025-04-09 | 2.320 | 2.400 | 2.280 | 2.360 | 2.360 | 1,056,000 |
| 2025-04-08 | 2.320 | 2.420 | 2.320 | 2.380 | 2.380 | 1,340,000 |
| 2025-04-07 | 2.400 | 2.400 | 2.220 | 2.330 | 2.330 | 568,000 |
| 2025-04-03 | 2.350 | 2.420 | 2.350 | 2.380 | 2.380 | 380,000 |
| 2025-04-02 | 2.390 | 2.450 | 2.390 | 2.440 | 2.440 | 836,000 |
| 2025-04-01 | 2.500 | 2.500 | 2.350 | 2.400 | 2.400 | 260,000 |
| 2025-03-31 | 2.490 | 2.500 | 2.430 | 2.470 | 2.470 | 352,000 |
| 2025-03-28 | 2.280 | 2.480 | 2.230 | 2.420 | 2.420 | 2,182,400 |
| 2025-03-27 | 2.350 | 2.360 | 2.260 | 2.270 | 2.270 | 440,000 |
| 2025-03-26 | 2.490 | 2.490 | 2.330 | 2.360 | 2.360 | 756,000 |
| 2025-03-25 | 2.420 | 2.480 | 2.390 | 2.430 | 2.430 | 772,000 |
| 2025-03-24 | 2.490 | 2.580 | 2.380 | 2.430 | 2.430 | 964,000 |
| 2025-03-21 | 2.440 | 2.510 | 2.430 | 2.440 | 2.440 | 808,000 |
| 2025-03-20 | 2.480 | 2.480 | 2.410 | 2.430 | 2.430 | 852,000 |
| 2025-03-19 | 2.410 | 2.550 | 2.200 | 2.490 | 2.490 | 92,000 |
| 2025-03-18 | 2.580 | 2.580 | 2.540 | 2.540 | 2.540 | 88,000 |
| 2025-03-17 | 2.520 | 2.550 | 2.500 | 2.550 | 2.550 | 120,000 |
| 2025-03-14 | 2.600 | 2.600 | 2.510 | 2.530 | 2.530 | 136,000 |
| 2025-03-13 | 2.550 | 2.550 | 2.510 | 2.550 | 2.550 | 164,000 |
| 2025-03-12 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 36,000 |
| 2025-03-11 | 2.490 | 2.550 | 2.490 | 2.550 | 2.550 | 160,000 |
| 2025-03-10 | 2.570 | 2.570 | 2.450 | 2.550 | 2.550 | 588,000 |
| 2025-03-07 | 2.570 | 2.670 | 2.550 | 2.610 | 2.610 | 1,256,000 |
| 2025-03-06 | 2.540 | 2.580 | 2.500 | 2.560 | 2.560 | 996,000 |
| 2025-03-05 | 2.420 | 2.520 | 2.410 | 2.500 | 2.500 | 428,000 |
| 2025-03-04 | 2.480 | 2.530 | 2.400 | 2.480 | 2.480 | 816,000 |
| 2025-03-03 | 2.400 | 2.540 | 2.400 | 2.510 | 2.510 | 577,600 |
| 2025-02-28 | 2.490 | 2.510 | 2.440 | 2.450 | 2.450 | 244,000 |
| 2025-02-27 | 2.390 | 2.500 | 2.340 | 2.440 | 2.440 | 1,316,000 |
| 2025-02-26 | 2.450 | 2.470 | 2.300 | 2.400 | 2.400 | 484,000 |
| 2025-02-25 | 2.410 | 2.460 | 2.390 | 2.450 | 2.450 | 76,000 |
| 2025-02-24 | 2.440 | 2.460 | 2.400 | 2.430 | 2.430 | 452,000 |
| 2025-02-21 | 2.540 | 2.540 | 2.390 | 2.420 | 2.420 | 428,000 |
| 2025-02-20 | 2.380 | 2.560 | 2.370 | 2.500 | 2.500 | 836,000 |
| 2025-02-19 | 2.400 | 2.520 | 2.350 | 2.500 | 2.500 | 125,378 |
| 2025-02-18 | 2.510 | 2.650 | 2.490 | 2.580 | 2.580 | 2,240,000 |
| 2025-02-17 | 2.650 | 2.750 | 2.600 | 2.600 | 2.600 | 1,264,000 |
| 2025-02-14 | 2.580 | 2.680 | 2.550 | 2.660 | 2.660 | 676,000 |
| 2025-02-13 | 2.640 | 2.680 | 2.580 | 2.580 | 2.580 | 936,000 |
| 2025-02-12 | 2.660 | 2.660 | 2.640 | 2.650 | 2.650 | 80,000 |
| 2025-02-11 | 2.660 | 2.800 | 2.640 | 2.680 | 2.680 | 1,152,000 |
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.