Powerwin Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.620	2.660	2.610	2.660	2.660	480,000
2025-02-07	2.600	2.700	2.540	2.610	2.610	1,420,000
2025-02-06	2.550	2.580	2.550	2.570	2.570	124,000
2025-02-05	2.580	2.600	2.440	2.500	2.500	408,000
2025-02-04	2.530	2.550	2.460	2.470	2.470	464,000
2025-02-03	2.680	2.680	2.420	2.530	2.530	644,000
2025-01-28	2.680	2.680	2.680	2.680	2.680	656,000
2025-01-27	2.550	2.670	2.480	2.610	2.610	568,000
2025-01-24	2.440	2.480	2.440	2.480	2.480	788,000
2025-01-23	2.430	2.560	2.400	2.440	2.440	2,060,000
2025-01-22	2.550	2.550	2.410	2.430	2.430	12,000
2025-01-21	2.550	2.550	2.550	2.550	2.550	0
2025-01-20	2.550	2.550	2.550	2.550	2.550	16,000
2025-01-17	2.600	2.620	2.540	2.550	2.550	516,000
2025-01-16	2.590	2.590	2.460	2.480	2.480	448,000
2025-01-15	2.510	2.510	2.460	2.460	2.460	68,000
2025-01-14	2.580	2.590	2.480	2.550	2.550	220,000
2025-01-13	2.580	2.580	2.510	2.580	2.580	280,000
2025-01-10	2.700	2.700	2.570	2.590	2.590	520,000
2025-01-09	2.800	2.800	2.460	2.550	2.550	1,288,000
2025-01-08	2.580	2.580	2.580	2.580	2.580	4,000
2025-01-07	2.650	2.650	2.530	2.550	2.550	1,212,000
2025-01-06	2.760	2.890	2.580	2.650	2.650	3,728,000
2025-01-03	2.720	2.750	2.680	2.700	2.700	316,000
2025-01-02	2.780	2.780	2.650	2.720	2.720	684,000
2024-12-31	2.750	2.750	2.750	2.750	2.750	2,400,000
2024-12-30	2.660	2.850	2.640	2.710	2.710	1,980,000
2024-12-27	2.700	2.720	2.450	2.650	2.650	956,000
2024-12-24	2.550	2.550	2.550	2.550	2.550	3,240,000
2024-12-23	2.080	2.410	2.070	2.400	2.400	2,316,000
2024-12-20	2.110	2.220	2.110	2.180	2.180	4,918,000
2024-12-19	2.090	2.250	2.080	2.180	2.180	3,228,000
2024-12-18	2.190	2.190	2.110	2.110	2.110	332,000
2024-12-17	2.290	2.410	2.020	2.200	2.200	2,952,000
2024-12-16	2.010	2.300	1.980	2.220	2.220	1,892,000
2024-12-13	2.250	2.250	2.020	2.140	2.140	848,000
2024-12-12	2.290	2.320	2.210	2.270	2.270	336,000
2024-12-11	2.300	2.530	2.260	2.350	2.350	1,212,000
2024-12-10	2.300	2.390	2.230	2.350	2.350	4,256,000
2024-12-09	2.450	2.450	2.300	2.300	2.300	980,000
2024-12-06	2.490	2.490	2.370	2.420	2.420	672,000
2024-12-05	2.420	2.440	2.390	2.410	2.410	1,336,000
2024-12-04	2.450	2.490	2.390	2.410	2.410	1,704,000
2024-12-03	2.430	2.600	2.330	2.430	2.430	1,416,000
2024-12-02	2.530	2.530	2.420	2.420	2.420	168,000
2024-11-29	2.530	2.610	2.340	2.500	2.500	4,436,000
2024-11-28	2.530	2.550	2.530	2.540	2.540	212,000
2024-11-27	2.580	2.580	2.490	2.540	2.540	80,000
2024-11-26	2.550	2.710	2.520	2.600	2.600	232,000
2024-11-25	2.470	2.600	2.470	2.510	2.510	668,000
2024-11-22	2.340	2.480	2.270	2.470	2.470	2,460,000
2024-11-21	2.380	2.380	2.340	2.340	2.340	108,000
2024-11-20	2.390	2.400	2.360	2.370	2.370	684,000
2024-11-19	2.380	2.450	2.380	2.400	2.400	1,132,000
2024-11-18	2.380	2.440	2.300	2.360	2.360	5,564,000
2024-11-15	2.340	2.460	2.330	2.380	2.380	3,022,402
2024-11-14	2.360	2.430	2.340	2.340	2.340	1,204,000
2024-11-13	2.450	2.480	2.380	2.380	2.380	1,596,000
2024-11-12	2.510	2.510	2.410	2.450	2.450	2,108,000
2024-11-11	2.480	2.600	2.420	2.480	2.480	1,344,000

← NewerPage 8 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.