Powerwin Tech Group Limited (HKG:2405)
Hong Kong · Delayed Price · Currency is HKD 2.790
-0.040 (-1.41%)
At close: Jul 31, 2025, 4:00 PM HKT
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.92 | 2.92 | 2.76 | 2.76 | - | -1.08% | 92,000 |
| Jul 31, 2025 | 2.94 | 2.95 | 2.75 | 2.79 | - | -1.41% | 316,000 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | - | -2.08% | 276,000 |
| Jul 29, 2025 | 2.83 | 2.98 | 2.79 | 2.89 | - | 1.76% | 3,900,000 |
| Jul 28, 2025 | 2.87 | 2.87 | 2.80 | 2.84 | - | -1.73% | 420,000 |
| Jul 25, 2025 | 2.83 | 2.89 | 2.82 | 2.89 | - | 2.12% | 200,000 |
| Jul 24, 2025 | 2.85 | 2.86 | 2.76 | 2.83 | - | -0.70% | 620,000 |
| Jul 23, 2025 | 2.92 | 2.92 | 2.85 | 2.85 | - | -3.06% | 1,824,000 |
| Jul 22, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | - | 4.26% | 716,000 |
| Jul 21, 2025 | 2.79 | 2.90 | 2.76 | 2.82 | - | -1.05% | 408,000 |
| Jul 18, 2025 | 2.80 | 2.85 | 2.73 | 2.85 | - | 1.79% | 800,000 |
| Jul 17, 2025 | 2.85 | 2.86 | 2.76 | 2.80 | - | -0.36% | 896,000 |
| Jul 16, 2025 | 2.89 | 2.94 | 2.81 | 2.81 | - | -0.71% | 2,088,000 |
| Jul 15, 2025 | 3.03 | 3.03 | 2.82 | 2.83 | - | -2.41% | 3,080,000 |
| Jul 14, 2025 | 2.97 | 3.00 | 2.90 | 2.90 | - | -4.92% | 752,000 |
| Jul 11, 2025 | 2.80 | 3.10 | 2.79 | 3.05 | - | -0.33% | 1,124,000 |
| Jul 10, 2025 | 2.79 | 3.06 | 2.72 | 3.06 | - | 7.37% | 936,000 |
| Jul 9, 2025 | 2.64 | 2.85 | 2.62 | 2.85 | - | 6.34% | 692,000 |
| Jul 8, 2025 | 2.77 | 2.80 | 2.65 | 2.68 | - | -3.94% | 900,000 |
| Jul 7, 2025 | 2.79 | 2.83 | 2.67 | 2.79 | - | 0.72% | 2,232,000 |
| Jul 4, 2025 | 2.91 | 2.91 | 2.77 | 2.77 | - | -5.46% | 760,000 |
| Jul 3, 2025 | 2.93 | 3.04 | 2.88 | 2.93 | - | 3.53% | 3,664,000 |
| Jul 2, 2025 | 2.78 | 3.00 | 2.73 | 2.83 | - | 1.80% | 3,972,000 |
| Jun 30, 2025 | 2.65 | 2.90 | 2.65 | 2.78 | - | 4.91% | 980,000 |
| Jun 27, 2025 | 2.63 | 2.69 | 2.63 | 2.65 | - | -2.21% | 404,000 |
| Jun 26, 2025 | 2.74 | 2.74 | 2.60 | 2.71 | - | -1.81% | 660,000 |
| Jun 25, 2025 | 2.80 | 2.80 | 2.60 | 2.76 | - | 1.10% | 1,484,000 |
| Jun 24, 2025 | 2.71 | 2.80 | 2.68 | 2.73 | - | 0.74% | 2,116,000 |
| Jun 23, 2025 | 2.84 | 2.92 | 2.70 | 2.71 | - | -4.58% | 7,152,000 |
| Jun 20, 2025 | 2.90 | 2.91 | 2.84 | 2.84 | - | -1.05% | 540,000 |
| Jun 19, 2025 | 2.96 | 2.98 | 2.87 | 2.87 | - | -6.21% | 388,000 |
| Jun 18, 2025 | 2.90 | 3.17 | 2.90 | 3.06 | - | 5.15% | 5,344,000 |
| Jun 17, 2025 | 3.05 | 3.05 | 2.81 | 2.91 | - | -0.68% | 2,000,000 |
| Jun 16, 2025 | 2.89 | 3.04 | 2.88 | 2.93 | - | 1.03% | 772,000 |
| Jun 13, 2025 | 3.14 | 3.14 | 2.90 | 2.90 | - | -5.54% | 496,000 |
| Jun 12, 2025 | 3.11 | 3.18 | 3.03 | 3.07 | - | -0.97% | 996,000 |
| Jun 11, 2025 | 3.18 | 3.21 | 3.07 | 3.10 | - | -1.27% | 1,152,000 |
| Jun 10, 2025 | 3.20 | 3.21 | 3.11 | 3.14 | - | -0.95% | 316,000 |
| Jun 9, 2025 | 3.19 | 3.19 | 3.07 | 3.17 | - | 1.60% | 780,000 |
| Jun 6, 2025 | 3.10 | 3.19 | 3.01 | 3.12 | - | 0.65% | 864,000 |
| Jun 5, 2025 | 3.00 | 3.18 | 3.00 | 3.10 | - | 0.98% | 960,000 |
| Jun 4, 2025 | 3.00 | 3.10 | 3.00 | 3.07 | - | -2.54% | 292,000 |
| Jun 3, 2025 | 3.20 | 3.32 | 3.09 | 3.15 | - | 2.61% | 284,000 |
| Jun 2, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | - | 0.33% | 340,000 |
| May 30, 2025 | 3.10 | 3.50 | 3.06 | 3.06 | - | 1.32% | 1,008,000 |
| May 29, 2025 | 3.15 | 3.15 | 2.92 | 3.02 | - | 2.37% | 1,212,000 |
| May 28, 2025 | 3.10 | 3.10 | 2.83 | 2.95 | - | -1.34% | 1,440,000 |
| May 27, 2025 | 3.11 | 3.12 | 2.94 | 2.99 | - | -0.33% | 404,000 |
| May 26, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | - | -2.60% | 316,000 |
| May 23, 2025 | 3.10 | 3.15 | 3.08 | 3.08 | - | -0.32% | 296,000 |