Powerwin Tech Group Limited 2405
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.3050+0.02 (+5.17%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.31 | +5.17% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 32.00K |
| 2026-09-30 | HKD 0.29 | -6.45% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 104.00K |
| 2026-09-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-28 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 24.00K |
| 2026-09-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-22 | HKD 0.31 | -1.56% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 592.00K |
| 2026-09-21 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-18 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-17 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-16 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-15 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 28.00K |
| 2026-09-14 | HKD 0.32 | -2.99% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-11 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-09 | HKD 0.34 | +8.06% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 260.00K |
| 2026-09-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-07 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-04 | HKD 0.31 | +6.90% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 8.00K |
| 2026-09-03 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 20.00K |
| 2026-09-02 | HKD 0.30 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 36.00K |
| 2026-09-01 | HKD 0.30 | -4.76% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 0 |
| 2026-08-31 | HKD 0.31 | -5.97% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 56.00K |
| 2026-08-28 | HKD 0.34 | -4.29% | HKD 0.36 | HKD 0.36 | HKD 0.32 | 316.00K |
| 2026-08-27 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-26 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-25 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-24 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-21 | HKD 0.35 | +2.90% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 56.00K |
| 2026-08-20 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-19 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 36.00K |
| 2026-08-18 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-17 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 76.00K |
| 2026-08-14 | HKD 0.34 | -4.17% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 32.00K |
| 2026-08-13 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 168.00K |
| 2026-08-12 | HKD 0.35 | -4.05% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 60.00K |
| 2026-08-11 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.41 | HKD 0.37 | 188.00K |
| 2026-08-10 | HKD 0.38 | -15.73% | HKD 0.43 | HKD 0.43 | HKD 0.35 | 700.00K |
| 2026-08-07 | HKD 0.44 | -9.18% | HKD 0.49 | HKD 0.49 | HKD 0.44 | 212.00K |
| 2026-08-06 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-05 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-04 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 12.00K |
| 2026-08-03 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 12.00K |
| 2026-07-31 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-30 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-29 | HKD 0.50 | 0.00% | HKD 0.47 | HKD 0.51 | HKD 0.46 | 1.33M |
| 2026-07-28 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-27 | HKD 0.51 | -5.56% | HKD 0.54 | HKD 0.54 | HKD 0.51 | 180.00K |
| 2026-07-24 | HKD 0.54 | -6.90% | HKD 0.65 | HKD 0.65 | HKD 0.54 | 1.18M |
| 2026-07-23 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-22 | HKD 0.58 | -7.94% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-21 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-20 | HKD 0.63 | +5.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 220.00K |
| 2026-07-17 | HKD 0.60 | -7.69% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 976.00K |
| 2026-07-16 | HKD 0.65 | 0.00% | HKD 0.60 | HKD 0.65 | HKD 0.55 | 2.36M |
| 2026-07-15 | HKD 0.65 | +14.04% | HKD 0.51 | HKD 0.70 | HKD 0.50 | 1.36M |
| 2026-07-14 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-13 | HKD 0.57 | -1.72% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-10 | HKD 0.58 | 0.00% | HKD 0.51 | HKD 0.58 | HKD 0.51 | 64.00K |
| 2026-07-09 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-08 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-07-07 | HKD 0.58 | +5.45% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 4.00K |
| 2026-07-06 | HKD 0.55 | -3.51% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-03 | HKD 0.57 | -8.06% | HKD 0.56 | HKD 0.61 | HKD 0.55 | 52.00K |
| 2026-07-02 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 32.00K |
| 2026-06-30 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-06-29 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-06-26 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 1.12M |
| 2026-06-25 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-24 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-23 | HKD 0.65 | -4.41% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 92.00K |
| 2026-06-22 | HKD 0.68 | +4.62% | HKD 0.60 | HKD 0.68 | HKD 0.59 | 272.00K |
| 2026-06-18 | HKD 0.65 | +10.17% | HKD 0.58 | HKD 0.65 | HKD 0.58 | 276.00K |
| 2026-06-17 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-16 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-15 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-12 | HKD 0.59 | +1.72% | HKD 0.55 | HKD 0.59 | HKD 0.54 | 244.00K |
| 2026-06-11 | HKD 0.58 | -4.92% | HKD 0.55 | HKD 0.64 | HKD 0.54 | 136.00K |
| 2026-06-10 | HKD 0.61 | +1.67% | HKD 0.56 | HKD 0.62 | HKD 0.51 | 312.00K |
| 2026-06-09 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-08 | HKD 0.61 | +8.93% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-06-05 | HKD 0.56 | -11.11% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-04 | HKD 0.63 | +23.53% | HKD 0.46 | HKD 0.64 | HKD 0.46 | 104.00K |
| 2026-06-03 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-02 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-01 | HKD 0.51 | -5.56% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 28.00K |
| 2026-05-29 | HKD 0.54 | +5.88% | HKD 0.51 | HKD 0.54 | HKD 0.51 | 64.00K |
| 2026-05-28 | HKD 0.51 | -5.56% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-05-27 | HKD 0.54 | -6.90% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |