Powerwin Tech Group Limited (HKG:2405)

Powerwin Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.60	0.65	0.55	0.65	0.65	-	2,356,000
Jul 15, 2026	0.51	0.70	0.50	0.65	0.65	14.04%	1,356,000
Jul 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 13, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jul 10, 2026	0.51	0.58	0.51	0.58	0.58	-	64,000
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	4,000
Jul 6, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	32,000
Jul 3, 2026	0.56	0.61	0.55	0.57	0.57	-8.06%	52,000
Jul 2, 2026	0.62	0.62	0.62	0.62	0.62	-	32,000
Jun 30, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 26, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	1,120,000
Jun 25, 2026	0.64	0.64	0.64	0.64	0.64	-	-

Data Source: S&P Global Market Intelligence Last updated: Sep 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.