Powerwin Tech Group Limited (HKG:2405)
Hong Kong · Delayed Price · Currency is HKD 0.9400
+0.0400 (4.44%)
At close: Jan 16, 2026
Powerwin Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 26, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -8.33% | 172,000 |
| Nov 25, 2025 | 0.96 | 1.11 | 0.95 | 1.08 | 1.08 | 12.50% | 488,000 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 112,000 |
| Nov 21, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 132,000 |
| Nov 20, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 692,000 |
| Nov 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 68,000 |
| Nov 18, 2025 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | - | 220,000 |
| Nov 17, 2025 | 1.07 | 1.08 | 0.90 | 1.04 | 1.04 | -3.70% | 680,000 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.04 | 1.08 | 1.08 | -5.26% | 336,000 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -2.56% | 16,000 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 10, 2025 | 1.18 | 1.19 | 1.18 | 1.17 | 1.17 | 5.41% | 96,000 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 108,000 |