Powerwin Tech Group Limited (HKG:2405)
Hong Kong
· Delayed Price · Currency is HKD 0.590
-0.040 (-6.35%)
At close: Apr 29, 2026
Powerwin Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -6.35% | 280,000 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.64 | 0.63 | 0.63 | -3.08% | 64,000 |
| Apr 27, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 976,000 |
| Apr 24, 2026 | 0.68 | 0.68 | 0.68 | 0.65 | 0.65 | -4.41% | 200,000 |
| Apr 23, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 1,356,000 |
| Apr 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Apr 21, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 40,000 |
| Apr 20, 2026 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -7.14% | 260,000 |
| Apr 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 16, 2026 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | 4.48% | 232,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 60,000 |
| Apr 14, 2026 | 0.63 | 0.75 | 0.63 | 0.68 | 0.68 | -4.23% | 308,000 |
| Apr 13, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -8.97% | 516,000 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -3.70% | 384,000 |
| Apr 9, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 136,000 |
| Apr 8, 2026 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -1.22% | 100,000 |
| Apr 2, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 116,000 |
| Apr 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 31, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 332,000 |
| Mar 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 44,000 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 40,000 |
| Mar 26, 2026 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 48,000 |
| Mar 25, 2026 | 0.80 | 0.83 | 0.76 | 0.83 | 0.83 | 1.22% | 152,000 |
| Mar 24, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 44,000 |
| Mar 23, 2026 | 0.81 | 0.82 | 0.70 | 0.82 | 0.82 | - | 6,844,000 |
| Mar 20, 2026 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 1,096,000 |
| Mar 19, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 1,392,000 |
| Mar 18, 2026 | 0.84 | 0.92 | 0.83 | 0.87 | 0.87 | 1.16% | 288,000 |
| Mar 17, 2026 | 0.84 | 0.86 | 0.80 | 0.86 | 0.86 | -1.15% | 232,000 |
| Mar 16, 2026 | 0.82 | 1.00 | 0.80 | 0.87 | 0.87 | 1.16% | 4,668,000 |
| Mar 13, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | - | 80,001 |
| Mar 12, 2026 | 0.86 | 0.90 | 0.85 | 0.86 | 0.86 | -5.49% | 132,000 |
| Mar 11, 2026 | 0.92 | 0.93 | 0.85 | 0.91 | 0.91 | -1.09% | 1,348,000 |
| Mar 10, 2026 | 0.86 | 1.18 | 0.84 | 0.92 | 0.92 | 8.24% | 9,024,001 |
| Mar 9, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -8.60% | 44,000 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 5, 2026 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 24,000 |
| Mar 4, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 20,000 |
| Mar 3, 2026 | 0.91 | 1.04 | 0.91 | 0.92 | 0.92 | 1.10% | 2,288,000 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.21% | 20,000 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 26, 2026 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | -1.04% | 140,000 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 23, 2026 | 0.98 | 1.05 | 0.90 | 0.96 | 0.96 | -2.04% | 1,136,000 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 8,000 |
| Feb 13, 2026 | 0.96 | 1.05 | 0.92 | 1.02 | 1.02 | 6.25% | 1,380,000 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | 116,000 |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 72,000 |
| Feb 5, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 228,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 80,000 |
| Feb 3, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 40,000 |
| Feb 2, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 80,000 |
| Jan 30, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 176,000 |
| Jan 29, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 172,000 |
| Jan 28, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | - | 988,000 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 192,000 |
| Jan 26, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 208,000 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 12,000 |
| Jan 22, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 10.47% | 144,000 |
| Jan 21, 2026 | 0.85 | 0.85 | 0.85 | 0.86 | 0.86 | -5.49% | 44,150 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 388,000 |
| Jan 19, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 104,000 |
| Jan 16, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 4.44% | 88,000 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 80,000 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.16% | 212,000 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 88,000 |
| Jan 12, 2026 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | 3.13% | 916,000 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 16,000 |
| Jan 8, 2026 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -4.00% | 148,000 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 448,000 |
| Jan 6, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 1.03% | 36,000 |
| Jan 5, 2026 | 1.06 | 1.06 | 0.95 | 0.97 | 0.97 | -10.19% | 152,000 |
| Jan 2, 2026 | 1.28 | 1.28 | 1.08 | 1.08 | 1.08 | -16.92% | 360,000 |
| Dec 31, 2025 | 0.96 | 1.30 | 0.94 | 1.30 | 1.30 | 35.42% | 1,220,000 |
| Dec 30, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 464,000 |
| Dec 29, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | - | 1,684,000 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.03% | 1,688,000 |
| Dec 23, 2025 | 0.97 | 1.04 | 0.96 | 0.97 | 0.97 | -2.02% | 3,128,000 |
| Dec 22, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | - | 3,092,000 |
| Dec 19, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 4.21% | 5,168,000 |
| Dec 18, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -4.04% | 1,168,000 |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 1.02% | 104,000 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 2,376,000 |
| Dec 15, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 1,600,000 |
| Dec 12, 2025 | 0.97 | 1.00 | 0.90 | 0.96 | 0.96 | -1.03% | 1,108,000 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 244,000 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 1,328,000 |
| Dec 9, 2025 | 0.89 | 1.05 | 0.75 | 1.03 | 1.03 | 17.05% | 1,920,000 |
| Dec 8, 2025 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -8.33% | 264,000 |
| Dec 5, 2025 | 0.92 | 1.00 | 0.90 | 0.96 | 0.96 | -4.00% | 564,000 |
| Dec 4, 2025 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 1.01% | 500,000 |
| Dec 3, 2025 | 0.92 | 1.01 | 0.88 | 0.99 | 0.99 | 1.02% | 440,000 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 16,000 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.91 | 0.99 | 0.99 | -1.00% | 12,000 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 36,000 |