Skip to main content
Powerwin Tech Group Limited (HKG:2405)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.890
+0.040 (4.71%)
Last updated: Mar 10, 2026, 3:21 PM HKT

Powerwin Tech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.910.910.850.850.85-8.60%44,000
Mar 6, 20260.930.930.930.930.93--
Mar 5, 20260.970.990.930.930.93-1.06%24,000
Mar 4, 20260.920.940.920.940.942.17%20,000
Mar 3, 20260.911.040.910.920.921.10%2,288,000
Mar 2, 20260.940.940.910.910.91-4.21%20,000
Feb 27, 20260.950.950.950.950.95--
Feb 26, 20260.911.000.910.950.95-1.04%140,000
Feb 25, 20260.960.960.960.960.96--
Feb 24, 20260.960.960.960.960.96--
Feb 23, 20260.981.050.900.960.96-2.04%1,136,000
Feb 20, 20260.980.980.980.980.98-2.00%-
Feb 16, 20261.001.001.001.001.00-1.96%8,000
Feb 13, 20260.961.050.921.021.026.25%1,380,000
Feb 12, 20260.960.960.960.960.964.35%116,000
Feb 11, 20260.920.920.920.920.92--
Feb 10, 20260.920.920.920.920.92--
Feb 9, 20260.920.920.920.920.92--
Feb 6, 20260.920.920.920.920.92-72,000
Feb 5, 20260.920.930.920.920.92-228,000
Feb 4, 20260.920.920.920.920.92-80,000
Feb 3, 20260.910.920.910.920.921.10%40,000
Feb 2, 20260.880.910.880.910.911.11%80,000
Jan 30, 20260.880.900.880.900.902.27%176,000
Jan 29, 20260.890.890.880.880.88-2.22%172,000
Jan 28, 20260.890.940.890.900.90-988,000
Jan 27, 20260.900.900.900.900.90-192,000
Jan 26, 20260.900.950.900.900.90-208,000
Jan 23, 20260.900.900.900.900.90-5.26%12,000
Jan 22, 20260.940.950.890.950.9510.47%144,000
Jan 21, 20260.850.850.850.860.86-5.49%44,150
Jan 20, 20260.900.910.900.910.91-388,000
Jan 19, 20260.940.940.910.910.91-3.19%104,000
Jan 16, 20260.920.940.910.940.944.44%88,000
Jan 15, 20260.910.910.900.900.90-2.17%80,000
Jan 14, 20260.960.960.900.920.92-3.16%212,000
Jan 13, 20260.990.990.950.950.95-4.04%88,000
Jan 12, 20260.921.010.920.990.993.13%916,000
Jan 9, 20260.960.960.960.960.96-16,000
Jan 8, 20261.021.020.940.960.96-4.00%148,000
Jan 7, 20260.981.000.981.001.002.04%448,000
Jan 6, 20261.021.020.980.980.981.03%36,000
Jan 5, 20261.061.060.950.970.97-10.19%152,000
Jan 2, 20261.281.281.081.081.08-16.92%360,000
Dec 31, 20250.961.300.941.301.3035.42%1,220,000
Dec 30, 20250.930.960.930.960.96-464,000
Dec 29, 20250.971.000.960.960.96-1,684,000
Dec 24, 20250.980.990.940.960.96-1.03%1,688,000
Dec 23, 20250.971.040.960.970.97-2.02%3,128,000
Dec 22, 20250.951.000.940.990.99-3,092,000
Dec 19, 20250.951.000.930.990.994.21%5,168,000
Dec 18, 20250.990.990.900.950.95-4.04%1,168,000
Dec 17, 20251.001.001.000.990.991.02%104,000
Dec 16, 20250.990.990.980.980.98-2.00%2,376,000
Dec 15, 20250.961.000.961.001.004.17%1,600,000
Dec 12, 20250.971.000.900.960.96-1.03%1,108,000
Dec 11, 20251.001.000.960.970.97-1.02%244,000
Dec 10, 20250.981.000.980.980.98-4.85%1,328,000
Dec 9, 20250.891.050.751.031.0317.05%1,920,000
Dec 8, 20250.920.930.880.880.88-8.33%264,000
Dec 5, 20250.921.000.900.960.96-4.00%564,000
Dec 4, 20250.931.000.911.001.001.01%500,000
Dec 3, 20250.921.010.880.990.991.02%440,000
Dec 2, 20250.990.990.980.980.98-1.01%16,000
Dec 1, 20251.001.000.910.990.99-1.00%12,000
Nov 28, 20250.991.000.991.001.001.01%36,000
Nov 27, 20250.990.990.990.990.99--
Nov 26, 20250.991.010.990.990.99-8.33%172,000
Nov 25, 20250.961.110.951.081.0812.50%488,000
Nov 24, 20251.001.000.960.960.96-4.00%112,000
Nov 21, 20251.021.030.991.001.00-1.96%132,000
Nov 20, 20251.071.071.001.021.02-3.77%692,000
Nov 19, 20251.061.061.061.061.061.92%68,000
Nov 18, 20251.041.040.981.041.04-220,000
Nov 17, 20251.071.080.901.041.04-3.70%680,000
Nov 14, 20251.101.111.041.081.08-5.26%336,000
Nov 13, 20251.221.221.141.141.14-2.56%16,000
Nov 12, 20251.171.171.171.171.17--
Nov 11, 20251.171.171.171.171.17--
Nov 10, 20251.181.191.181.171.175.41%96,000
Nov 7, 20251.131.131.101.111.11-108,000
Nov 6, 20251.101.121.091.111.110.91%64,000
Nov 5, 20251.091.301.081.101.10-4.35%1,332,000
Nov 4, 20251.111.411.111.151.154.55%3,528,000
Nov 3, 20251.091.101.091.101.10-8,000
Oct 31, 20251.071.131.061.101.10-2.65%124,000
Oct 30, 20251.091.141.061.131.13-1.74%96,000
Oct 28, 20251.151.191.111.151.151.77%2,784,000
Oct 27, 20251.131.131.131.131.13--
Oct 24, 20251.111.141.101.131.130.89%20,000
Oct 23, 20251.151.161.101.121.12-6.67%124,000
Oct 22, 20251.231.231.201.201.203.45%20,000
Oct 21, 20251.211.211.131.161.16-4.13%24,000
Oct 20, 20251.171.221.161.211.213.42%64,000
Oct 17, 20251.201.251.111.171.17-6.40%264,000
Oct 16, 20251.251.251.251.251.250.81%40,000
Oct 15, 20251.091.241.071.241.2413.76%4,800,000
Oct 14, 20251.161.181.071.091.09-6.03%1,380,000
Oct 13, 20251.191.251.161.161.16-2.52%188,000
Oct 10, 20251.151.241.141.191.192.59%436,000