Powerwin Tech Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.410	2.560	2.360	2.410	2.410	1,016,000
2024-11-07	2.570	2.570	2.410	2.410	2.410	5,300,000
2024-11-06	2.900	4.780	2.330	2.610	2.610	28,280,000
2024-11-05	2.790	2.790	2.720	2.720	2.720	384,000
2024-11-04	2.610	2.760	2.500	2.700	2.700	6,328,000
2024-11-01	2.640	2.640	2.500	2.500	2.500	160,000
2024-10-31	2.610	2.660	2.550	2.580	2.580	276,000
2024-10-30	2.700	2.720	1.980	2.610	2.610	1,872,000
2024-10-29	2.900	2.900	2.710	2.750	2.750	508,000
2024-10-28	2.820	2.960	2.740	2.760	2.760	916,000
2024-10-25	2.560	3.200	2.560	2.960	2.960	3,804,000
2024-10-24	2.700	2.700	2.550	2.670	2.670	564,000
2024-10-23	2.590	2.720	2.590	2.610	2.610	332,000
2024-10-22	2.600	2.700	2.580	2.630	2.630	892,000
2024-10-21	2.660	2.680	2.600	2.650	2.650	564,000
2024-10-18	2.800	2.800	2.620	2.650	2.650	1,572,000
2024-10-17	2.660	2.660	2.660	2.660	2.660	0
2024-10-16	2.690	2.800	2.650	2.660	2.660	2,588,000
2024-10-15	2.690	2.690	2.690	2.690	2.690	28,000
2024-10-14	2.670	2.730	2.670	2.730	2.730	456,000
2024-10-10	2.800	2.800	2.700	2.770	2.770	744,000
2024-10-09	2.740	2.800	2.690	2.800	2.800	1,068,000
2024-10-08	2.750	2.760	2.550	2.700	2.700	2,188,000
2024-10-07	2.820	2.930	2.720	2.750	2.750	768,000
2024-10-04	2.920	2.950	2.860	2.900	2.900	440,000
2024-10-03	2.960	2.960	2.700	2.900	2.900	2,024,000
2024-10-02	2.960	3.080	2.860	3.040	3.040	6,212,000
2024-09-30	2.900	3.000	2.830	3.000	3.000	704,000
2024-09-27	2.870	3.010	2.810	2.930	2.930	2,940,000
2024-09-26	2.710	2.860	2.710	2.800	2.800	1,556,000
2024-09-25	2.890	2.890	2.610	2.750	2.750	1,596,000
2024-09-24	2.800	2.970	2.800	2.890	2.890	456,000
2024-09-23	2.790	2.890	2.750	2.890	2.890	388,000
2024-09-20	2.660	2.770	2.540	2.750	2.750	2,096,000
2024-09-19	2.780	2.920	2.530	2.630	2.630	2,424,000
2024-09-17	2.760	2.770	2.760	2.770	2.770	8,000
2024-09-16	2.800	2.840	2.770	2.780	2.780	1,068,000
2024-09-13	2.850	2.990	2.760	2.990	2.990	252,000
2024-09-12	2.950	3.100	2.850	2.850	2.850	1,120,000
2024-09-11	3.050	3.100	2.900	3.100	3.100	1,488,000
2024-09-10	2.880	3.050	2.740	3.050	3.050	1,806,000
2024-09-09	2.910	2.960	2.650	2.960	2.960	3,648,000
2024-09-05	2.520	3.020	2.210	2.960	2.960	1,334,000
2024-09-04	2.500	2.700	2.000	2.500	2.500	3,658,000
2024-09-03	2.620	2.620	2.440	2.510	2.510	1,960,000
2024-09-02	2.610	2.650	2.550	2.590	2.590	432,000
2024-08-30	2.700	2.760	2.600	2.750	2.750	968,000
2024-08-29	2.700	2.700	2.650	2.700	2.700	2,260,000
2024-08-28	2.800	2.800	2.710	2.710	2.710	592,000
2024-08-27	2.730	2.730	2.660	2.690	2.690	1,392,000
2024-08-26	2.730	2.730	2.720	2.730	2.730	16,000
2024-08-23	2.710	2.730	2.700	2.730	2.730	788,000
2024-08-22	2.680	2.740	2.680	2.700	2.700	780,000
2024-08-21	2.620	2.700	2.620	2.680	2.680	1,828,000
2024-08-20	2.630	2.640	2.630	2.630	2.630	40,000
2024-08-19	2.600	2.680	2.590	2.630	2.630	148,000
2024-08-16	2.650	2.700	2.580	2.590	2.590	316,000
2024-08-15	2.760	2.760	2.620	2.630	2.630	348,000
2024-08-14	2.720	2.750	2.690	2.740	2.740	108,000
2024-08-13	2.810	2.830	2.690	2.700	2.700	1,484,000

← NewerPage 9 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.