tiprankstipranks
Powerwin Tech Group Limited (HK:2405)
:2405
Hong Kong Market
2405
Powerwin Tech Group Limited
RESEARCH TOOLSreports

Powerwin Tech Group Limited (2405) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.80
0.82
0.80
0.82
0.82
0.00%
116,000
0.20
Apr 01, 2026
0.82
0.82
0.77
0.82
0.82
0.00%
0
0.00
Mar 31, 2026
0.82
0.82
0.82
0.82
0.82
-1.20%
332,000
0.56
Mar 30, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
44,000
0.07
Mar 27, 2026
0.83
0.83
0.83
0.83
0.83
+3.75%
40,000
0.06
Mar 26, 2026
0.80
0.85
0.80
0.80
0.80
-3.61%
48,000
0.07
Mar 25, 2026
0.80
0.83
0.76
0.83
0.83
+1.22%
152,000
0.22
Mar 24, 2026
0.80
0.82
0.80
0.82
0.82
0.00%
44,000
0.06
Mar 23, 2026
0.81
0.82
0.70
0.82
0.82
0.00%
6,844,000
9.51
Mar 20, 2026
0.83
0.86
0.82
0.82
0.82
-4.65%
1,096,000
1.52
Mar 19, 2026
0.83
0.87
0.83
0.86
0.86
-1.15%
1,392,000
1.99
Mar 18, 2026
0.84
0.92
0.83
0.87
0.87
+1.16%
288,000
0.39
Mar 17, 2026
0.84
0.86
0.80
0.86
0.86
-1.15%
232,000
0.31
Mar 16, 2026
0.82
1.00
0.80
0.87
0.87
+1.16%
4,668,000
6.68
Mar 13, 2026
0.85
0.86
0.83
0.86
0.86
0.00%
80,001
0.11
Mar 12, 2026
0.86
0.90
0.85
0.86
0.86
-5.49%
132,000
0.18
Mar 11, 2026
0.92
0.93
0.85
0.91
0.91
-1.09%
1,348,000
1.85
Mar 10, 2026
0.86
1.18
0.84
0.92
0.92
+8.24%
9,024,001
15.28
Mar 09, 2026
0.91
0.91
0.85
0.85
0.85
-8.60%
44,000
0.07
Mar 06, 2026
0.93
0.99
0.91
0.93
0.93
0.00%
0
0.00
Mar 05, 2026
0.97
0.99
0.93
0.93
0.93
-1.06%
24,000
0.04
Mar 04, 2026
0.92
0.94
0.92
0.94
0.94
+2.17%
20,000
0.03
Mar 03, 2026
0.91
1.04
0.91
0.92
0.92
+1.10%
2,288,000
3.96
Mar 02, 2026
0.94
0.94
0.91
0.91
0.91
-4.21%
20,000
0.03
Feb 27, 2026
0.95
1.00
0.94
0.95
0.95
0.00%
0
0.00
Feb 26, 2026
0.91
1.00
0.91
0.95
0.95
-1.04%
140,000
0.24
Feb 25, 2026
0.96
1.05
0.90
0.96
0.96
0.00%
0
0.00
Feb 24, 2026
0.96
1.00
0.91
0.96
0.96
0.00%
0
0.00
Feb 23, 2026
0.98
1.05
0.90
0.96
0.96
-2.04%
1,136,000
1.99
Feb 20, 2026
0.98
0.98
0.90
0.98
0.98
-2.00%
0
0.00
Feb 19, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Feb 18, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Feb 17, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Feb 16, 2026
1.00
1.00
1.00
1.00
1.00
-1.96%
8,000
0.01
Feb 13, 2026
0.96
1.05
0.92
1.02
1.02
+6.25%
1,380,000
2.37
Feb 12, 2026
0.96
0.96
0.96
0.96
0.96
+4.35%
116,000
0.20
Feb 11, 2026
0.92
0.94
0.80
0.92
0.92
0.00%
0
0.00
Feb 10, 2026
0.92
0.96
0.83
0.92
0.92
0.00%
0
0.00
Feb 09, 2026
0.92
0.95
0.92
0.92
0.92
0.00%
0
0.00
Feb 06, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
72,000
0.12
Feb 05, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
228,000
0.38
Feb 04, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
80,000
0.12
Feb 03, 2026
0.91
0.92
0.91
0.92
0.92
+1.10%
40,000
0.06
Feb 02, 2026
0.88
0.91
0.88
0.91
0.91
+1.11%
80,000
0.12
Jan 30, 2026
0.88
0.90
0.88
0.90
0.90
+2.27%
176,000
0.27
Jan 29, 2026
0.89
0.89
0.88
0.88
0.88
-2.22%
172,000
0.25
Jan 28, 2026
0.89
0.94
0.89
0.90
0.90
0.00%
988,000
1.45
Jan 27, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
192,000
0.28
Jan 26, 2026
0.90
0.95
0.90
0.90
0.90
0.00%
208,000
0.31
Jan 23, 2026
0.90
0.90
0.90
0.90
0.90
-5.26%
12,000
0.02
Rows:
50