Powerwin Tech Group Limited (HKG:2405)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0100 (-1.06%)
At close: Mar 5, 2026
Powerwin Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |