Powerwin Tech Group Limited (HKG:2405)
Hong Kong · Delayed Price · Currency is HKD 0.3150
0.00 (0.00%)
Sep 22, 2026, 3:47 PM HKT
Powerwin Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 592,000 |
| Sep 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 15, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 28,000 |
| Sep 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 4,000 |
| Sep 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 9, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 8.06% | 260,000 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 8,000 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,000 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 36,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 20,000 |
| Aug 31, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 56,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.29% | 316,000 |
| Aug 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Aug 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 56,000 |
| Aug 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 36,000 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 17, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 76,000 |
| Aug 14, 2026 | 0.34 | 0.34 | 0.34 | 0.35 | 0.35 | -4.17% | 32,000 |
| Aug 13, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 168,000 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -4.05% | 60,000 |
| Aug 11, 2026 | 0.38 | 0.42 | 0.37 | 0.37 | 0.37 | -1.33% | 188,000 |
| Aug 10, 2026 | 0.43 | 0.43 | 0.35 | 0.38 | 0.38 | -15.73% | 700,000 |
| Aug 7, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -9.18% | 212,000 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 12,000 |
| Aug 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 12,000 |
| Jul 31, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Jul 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 29, 2026 | 0.47 | 0.51 | 0.46 | 0.50 | 0.50 | - | 1,332,000 |
| Jul 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 32,000 |
| Jul 27, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 180,000 |
| Jul 24, 2026 | 0.65 | 0.65 | 0.54 | 0.54 | 0.54 | -6.90% | 1,184,000 |
| Jul 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 22, 2026 | 0.57 | 0.57 | 0.57 | 0.58 | 0.58 | -7.94% | 24,000 |
| Jul 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 5.00% | 220,000 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.69% | 976,000 |