Yahoo
    HKSE - Delayed Quote HKD

    Powerwin Tech Group Limited (2405.HK)

    0.305 0.000 (0.00%)
    At close: November 6 at 2:45:52 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 6, 2026
    		 0.305 0.305 0.305 0.305 0.305 4,000
    Nov 5, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Nov 4, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Nov 3, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 2, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Oct 30, 2026
    		 0.320 0.320 0.320 0.320 0.320 8,000
    Oct 29, 2026
    		 0.320 0.320 0.320 0.320 0.320 12,000
    Oct 28, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Oct 27, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Oct 26, 2026
    		 0.285 0.285 0.285 0.290 0.290 8,000
    Oct 23, 2026
    		 0.295 0.295 0.295 0.295 0.295 -
    Oct 22, 2026
    		 0.300 0.300 0.295 0.295 0.295 120,000
    Oct 21, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Oct 20, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Oct 16, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Oct 15, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Oct 14, 2026
    		 0.345 0.345 0.315 0.315 0.315 972,000
    Oct 13, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Oct 12, 2026
    		 0.360 0.360 0.355 0.355 0.355 24,000
    Oct 9, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 8, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 7, 2026
    		 0.360 0.360 0.360 0.360 0.360 -
    Oct 6, 2026
    		 0.320 0.320 0.320 0.320 0.320 48,000
    Oct 5, 2026
    		 0.395 0.395 0.350 0.350 0.350 28,000
    Oct 2, 2026
    		 0.305 0.325 0.305 0.325 0.325 64,000
    Sep 30, 2026
    		 0.300 0.300 0.285 0.290 0.290 104,000
    Sep 29, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 28, 2026
    		 0.310 0.310 0.310 0.310 0.310 24,000
    Sep 25, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Sep 24, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Sep 23, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Sep 22, 2026
    		 0.320 0.320 0.315 0.315 0.315 592,000
    Sep 21, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 18, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 17, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 16, 2026
    		 0.320 0.320 0.320 0.320 0.320 -
    Sep 15, 2026
    		 0.325 0.325 0.320 0.320 0.320 28,000
    Sep 14, 2026
    		 0.325 0.325 0.325 0.325 0.325 -
    Sep 11, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Sep 10, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Sep 9, 2026
    		 0.320 0.340 0.320 0.335 0.335 260,000
    Sep 8, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 7, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Sep 4, 2026
    		 0.300 0.310 0.300 0.310 0.310 8,000
    Sep 3, 2026
    		 0.290 0.290 0.290 0.290 0.290 20,000
    Sep 2, 2026
    		 0.290 0.300 0.285 0.300 0.300 36,000
    Sep 1, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Aug 31, 2026
    		 0.320 0.325 0.315 0.315 0.315 56,000
    Aug 28, 2026
    		 0.360 0.360 0.320 0.335 0.335 316,000
    Aug 27, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Aug 26, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Aug 25, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Aug 24, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Aug 21, 2026
    		 0.360 0.360 0.355 0.355 0.355 56,000
    Aug 20, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Aug 19, 2026
    		 0.345 0.345 0.345 0.345 0.345 36,000
    Aug 18, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Aug 17, 2026
    		 0.340 0.345 0.340 0.345 0.345 76,000
    Aug 14, 2026
    		 0.340 0.340 0.340 0.345 0.345 32,000
    Aug 13, 2026
    		 0.355 0.370 0.350 0.360 0.360 168,000
    Aug 12, 2026
    		 0.355 0.355 0.350 0.355 0.355 60,000
    Aug 11, 2026
    		 0.375 0.415 0.370 0.370 0.370 188,000
    Aug 10, 2026
    		 0.425 0.425 0.350 0.375 0.375 700,000
    Aug 7, 2026
    		 0.490 0.490 0.445 0.445 0.445 212,000
    Aug 6, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    Aug 5, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    Aug 4, 2026
    		 0.490 0.490 0.490 0.490 0.490 12,000
    Aug 3, 2026
    		 0.490 0.490 0.490 0.490 0.490 12,000
    Jul 31, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Jul 30, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 29, 2026
    		 0.470 0.510 0.455 0.500 0.500 1,332,000
    Jul 28, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Jul 27, 2026
    		 0.540 0.540 0.510 0.510 0.510 180,000
    Jul 24, 2026
    		 0.650 0.650 0.540 0.540 0.540 1,184,000
    Jul 23, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jul 22, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jul 21, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Jul 20, 2026
    		 0.640 0.640 0.630 0.630 0.630 220,000
    Jul 17, 2026
    		 0.640 0.640 0.600 0.600 0.600 976,000
    Jul 16, 2026
    		 0.600 0.650 0.550 0.650 0.650 2,356,000
    Jul 15, 2026
    		 0.510 0.700 0.500 0.650 0.650 1,356,000
    Jul 14, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 13, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 10, 2026
    		 0.510 0.580 0.510 0.580 0.580 64,000
    Jul 9, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jul 8, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jul 7, 2026
    		 0.580 0.580 0.580 0.580 0.580 4,000
    Jul 6, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Jul 3, 2026
    		 0.560 0.610 0.550 0.570 0.570 52,000
    Jul 2, 2026
    		 0.620 0.620 0.620 0.620 0.620 32,000
    Jun 30, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 29, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Jun 26, 2026
    		 0.640 0.640 0.620 0.620 0.620 1,120,000
    Jun 25, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jun 24, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jun 23, 2026
    		 0.650 0.660 0.650 0.650 0.650 92,000
    Jun 22, 2026
    		 0.600 0.680 0.590 0.680 0.680 272,000
    Jun 18, 2026
    		 0.580 0.650 0.580 0.650 0.650 276,000
    Jun 17, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jun 16, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jun 15, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jun 12, 2026
    		 0.550 0.590 0.540 0.590 0.590 244,000
    Jun 11, 2026
    		 0.550 0.640 0.540 0.580 0.580 136,000
    Jun 10, 2026
    		 0.560 0.620 0.510 0.610 0.610 312,000
    Jun 9, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jun 8, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Jun 5, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jun 4, 2026
    		 0.460 0.640 0.460 0.630 0.630 104,000
    Jun 3, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 2, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Jun 1, 2026
    		 0.500 0.500 0.500 0.510 0.510 28,000
    May 29, 2026
    		 0.510 0.540 0.510 0.540 0.540 64,000
    May 28, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    May 27, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    May 26, 2026
    		 0.590 0.590 0.580 0.580 0.580 8,000
    May 22, 2026
    		 0.550 0.550 0.540 0.550 0.550 28,000
    May 21, 2026
    		 0.540 0.620 0.540 0.610 0.610 113,442
    May 20, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    May 19, 2026
    		 0.560 0.560 0.560 0.560 0.560 40,000
    May 18, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    May 15, 2026
    		 0.560 0.560 0.560 0.560 0.560 12,000
    May 14, 2026
    		 0.560 0.560 0.560 0.560 0.560 4,000
    May 13, 2026
    		 0.580 0.580 0.580 0.570 0.570 16,000
    May 12, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    May 11, 2026
    		 0.580 0.580 0.580 0.580 0.580 12,000
    May 8, 2026
    		 0.570 0.580 0.570 0.580 0.580 16,000
    May 7, 2026
    		 0.560 0.560 0.560 0.600 0.600 12,000
    May 6, 2026
    		 0.610 0.620 0.610 0.620 0.620 40,000
    May 5, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    May 4, 2026
    		 0.620 0.620 0.620 0.620 0.620 8,000
    Apr 30, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Apr 29, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Apr 28, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Apr 27, 2026
    		 0.630 0.650 0.630 0.650 0.650 976,000
    Apr 24, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Apr 23, 2026
    		 0.650 0.680 0.650 0.680 0.680 1,356,000
    Apr 22, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Apr 21, 2026
    		 0.630 0.660 0.630 0.660 0.660 40,000
    Apr 20, 2026
    		 0.690 0.690 0.630 0.650 0.650 260,000
    Apr 17, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Apr 16, 2026
    		 0.670 0.700 0.640 0.700 0.700 232,000
    Apr 15, 2026
    		 0.680 0.680 0.670 0.670 0.670 60,000
    Apr 14, 2026
    		 0.630 0.750 0.630 0.680 0.680 308,000
    Apr 13, 2026
    		 0.740 0.740 0.700 0.710 0.710 516,000
    Apr 10, 2026
    		 0.820 0.820 0.780 0.780 0.780 384,000
    Apr 9, 2026
    		 0.800 0.810 0.790 0.810 0.810 136,000
    Apr 8, 2026
    		 0.800 0.830 0.780 0.810 0.810 100,000
    Apr 2, 2026
    		 0.800 0.820 0.800 0.820 0.820 116,000
    Apr 1, 2026
    		 0.820 0.820 0.820 0.820 0.820 -
    Mar 31, 2026
    		 0.820 0.820 0.820 0.820 0.820 -
    Mar 30, 2026
    		 0.830 0.830 0.830 0.830 0.830 44,000
    Mar 27, 2026
    		 0.830 0.830 0.830 0.830 0.830 40,000
    Mar 26, 2026
    		 0.800 0.850 0.800 0.800 0.800 48,000
    Mar 25, 2026
    		 0.800 0.830 0.760 0.830 0.830 152,000
    Mar 24, 2026
    		 0.800 0.820 0.800 0.820 0.820 44,000
    Mar 23, 2026
    		 0.810 0.820 0.700 0.820 0.820 6,844,000
    Mar 20, 2026
    		 0.830 0.860 0.820 0.820 0.820 1,096,000
    Mar 19, 2026
    		 0.830 0.870 0.830 0.860 0.860 1,392,000
    Mar 18, 2026
    		 0.840 0.920 0.830 0.870 0.870 288,000
    Mar 17, 2026
    		 0.840 0.860 0.800 0.860 0.860 232,000
    Mar 16, 2026
    		 0.820 1.000 0.800 0.870 0.870 4,668,000
    Mar 13, 2026
    		 0.850 0.860 0.830 0.860 0.860 80,001
    Mar 12, 2026
    		 0.860 0.900 0.850 0.860 0.860 132,000
    Mar 11, 2026
    		 0.920 0.930 0.850 0.910 0.910 1,348,000
    Mar 10, 2026
    		 0.860 1.180 0.840 0.920 0.920 9,024,001
    Mar 9, 2026
    		 0.910 0.910 0.850 0.850 0.850 44,000
    Mar 6, 2026
    		 0.930 0.930 0.930 0.930 0.930 -
    Mar 5, 2026
    		 0.970 0.990 0.930 0.930 0.930 24,000
    Mar 4, 2026
    		 0.920 0.940 0.920 0.940 0.940 20,000
    Mar 3, 2026
    		 0.910 1.040 0.910 0.920 0.920 2,288,000
    Mar 2, 2026
    		 0.940 0.940 0.910 0.910 0.910 20,000
    Feb 27, 2026
    		 0.950 0.950 0.950 0.950 0.950 -
    Feb 26, 2026
    		 0.910 1.000 0.910 0.950 0.950 140,000
    Feb 25, 2026
    		 0.960 0.960 0.960 0.960 0.960 -
    Feb 24, 2026
    		 0.960 0.960 0.960 0.960 0.960 -
    Feb 23, 2026
    		 0.960 1.050 0.900 0.960 0.960 1,136,000
    Feb 20, 2026
    		 0.980 0.980 0.980 0.980 0.980 -
    Feb 16, 2026
    		 1.000 1.000 1.000 1.000 1.000 -
    Feb 13, 2026
    		 0.960 1.050 0.920 1.020 1.020 1,380,000
    Feb 12, 2026
    		 0.960 0.960 0.960 0.960 0.960 -
    Feb 11, 2026
    		 0.920 0.920 0.920 0.920 0.920 -
    Feb 10, 2026
    		 0.920 0.920 0.920 0.920 0.920 -
    Feb 9, 2026
    		 0.920 0.920 0.920 0.920 0.920 -
    Feb 6, 2026
    		 0.920 0.920 0.920 0.920 0.920 72,000
    Feb 5, 2026
    		 0.920 0.930 0.920 0.920 0.920 228,000
    Feb 4, 2026
    		 0.920 0.920 0.920 0.920 0.920 80,000
    Feb 3, 2026
    		 0.920 0.920 0.920 0.920 0.920 -
    Feb 2, 2026
    		 0.910 0.910 0.910 0.910 0.910 -
    Jan 30, 2026
    		 0.880 0.900 0.880 0.900 0.900 176,000
    Jan 29, 2026
    		 0.890 0.890 0.880 0.880 0.880 172,000
    Jan 28, 2026
    		 0.900 0.900 0.900 0.900 0.900 -
    Jan 27, 2026
    		 0.900 0.900 0.900 0.900 0.900 192,000
    Jan 26, 2026
    		 0.900 0.950 0.900 0.900 0.900 208,000
    Jan 23, 2026
    		 0.900 0.900 0.900 0.900 0.900 12,000
    Jan 22, 2026
    		 0.940 0.950 0.890 0.950 0.950 144,000
    Jan 21, 2026
    		 0.900 0.850 0.850 0.860 0.860 44,150
    Jan 20, 2026
    		 0.900 0.910 0.900 0.910 0.910 388,000
    Jan 19, 2026
    		 0.940 0.940 0.910 0.910 0.910 104,000
    Jan 16, 2026
    		 0.910 0.940 0.910 0.940 0.940 88,000
    Jan 15, 2026
    		 0.910 0.910 0.900 0.900 0.900 80,000
    Jan 14, 2026
    		 0.960 0.960 0.900 0.920 0.920 212,000
    Jan 13, 2026
    		 0.990 0.990 0.950 0.950 0.950 88,000
    Jan 12, 2026
    		 0.920 1.010 0.920 0.990 0.990 916,000
    Jan 9, 2026
    		 0.960 0.960 0.960 0.960 0.960 -
    Jan 8, 2026
    		 1.020 1.020 0.940 0.960 0.960 148,000
    Jan 7, 2026
    		 0.980 1.000 0.980 1.000 1.000 448,000
    Jan 6, 2026
    		 1.020 1.020 0.980 0.980 0.980 36,000
    Jan 5, 2026
    		 1.060 1.060 0.950 0.970 0.970 152,000
    Jan 2, 2026
    		 1.280 1.280 1.080 1.080 1.080 360,000
    Dec 31, 2025
    		 1.280 1.280 1.280 1.280 1.280 -
    Dec 30, 2025
    		 0.930 0.960 0.930 0.960 0.960 464,000
    Dec 29, 2025
    		 0.970 1.000 0.960 0.960 0.960 1,684,000
    Dec 24, 2025
    		 0.960 0.960 0.960 0.960 0.960 -
    Dec 23, 2025
    		 0.970 1.040 0.960 0.970 0.970 3,128,000
    Dec 22, 2025
    		 0.950 1.000 0.940 0.990 0.990 3,092,000
    Dec 19, 2025
    		 0.950 1.000 0.930 0.990 0.990 5,168,000
    Dec 18, 2025
    		 0.990 0.990 0.900 0.950 0.950 1,168,000
    Dec 17, 2025
    		 0.990 0.990 0.990 0.990 0.990 -
    Dec 16, 2025
    		 0.990 0.990 0.980 0.980 0.980 2,376,000
    Dec 15, 2025
    		 0.960 1.000 0.960 1.000 1.000 1,600,000
    Dec 12, 2025
    		 0.970 1.000 0.900 0.960 0.960 1,108,000
    Dec 11, 2025
    		 1.000 1.000 0.960 0.970 0.970 244,000
    Dec 10, 2025
    		 0.980 1.000 0.980 0.980 0.980 1,328,000
    Dec 9, 2025
    		 0.890 1.050 0.750 1.030 1.030 1,920,000
    Dec 8, 2025
    		 0.920 0.930 0.880 0.880 0.880 264,000
    Dec 5, 2025
    		 0.920 1.000 0.900 0.960 0.960 564,000
    Dec 4, 2025
    		 0.930 1.000 0.910 1.000 1.000 500,000
    Dec 3, 2025
    		 0.920 1.010 0.880 0.990 0.990 440,000
    Dec 2, 2025
    		 0.990 0.990 0.980 0.980 0.980 16,000
    Dec 1, 2025
    		 1.000 1.000 0.910 0.990 0.990 12,000
    Nov 28, 2025
    		 0.990 1.000 0.990 1.000 1.000 36,000
    Nov 27, 2025
    		 0.990 0.990 0.990 0.990 0.990 -
    Nov 26, 2025
    		 0.990 1.010 0.990 0.990 0.990 172,000
    Nov 25, 2025
    		 0.960 1.110 0.950 1.080 1.080 488,000
    Nov 24, 2025
    		 1.000 1.000 0.960 0.960 0.960 112,000
    Nov 21, 2025
    		 1.020 1.030 0.990 1.000 1.000 132,000
    Nov 20, 2025
    		 1.070 1.070 1.000 1.020 1.020 692,000
    Nov 19, 2025
    		 1.060 1.060 1.060 1.060 1.060 68,000
    Nov 18, 2025
    		 1.040 1.040 0.980 1.040 1.040 220,000
    Nov 17, 2025
    		 1.070 1.080 0.900 1.040 1.040 680,000
    Nov 14, 2025
    		 1.100 1.110 1.040 1.080 1.080 336,000
    Nov 13, 2025
    		 1.140 1.140 1.140 1.140 1.140 -
    Nov 12, 2025
    		 1.170 1.170 1.170 1.170 1.170 -
    Nov 11, 2025
    		 1.170 1.170 1.170 1.170 1.170 -
    Nov 10, 2025
    		 1.090 1.190 1.180 1.170 1.170 96,000
    Nov 7, 2025
    		 1.130 1.130 1.100 1.110 1.110 108,000
    Nov 6, 2025
    		 1.100 1.120 1.090 1.110 1.110 64,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: