Powell Max Limited - Class A Ordinary Shares (PMAX)
0.3548
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 12th, 5:50 AM EDT
Historical Prices For Powell Max Limited - Class A Ordinary Shares (PMAX)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/11/2025 | 0.35 | 0.38 | 0.35 | 0.35 | 104,050 | 0.35 |
8/08/2025 | 0.36 | 0.38 | 0.34 | 0.36 | 168,580 | 0.36 |
8/07/2025 | 0.39 | 0.39 | 0.36 | 0.37 | 168,932 | 0.37 |
8/06/2025 | 0.36 | 0.37 | 0.36 | 0.36 | 104,411 | 0.36 |
8/05/2025 | 0.38 | 0.38 | 0.37 | 0.37 | 83,038 | 0.37 |
8/04/2025 | 0.39 | 0.39 | 0.36 | 0.38 | 104,066 | 0.38 |
8/01/2025 | 0.38 | 0.39 | 0.36 | 0.37 | 204,976 | 0.37 |
7/31/2025 | 0.37 | 0.40 | 0.37 | 0.38 | 71,419 | 0.38 |
7/30/2025 | 0.40 | 0.41 | 0.35 | 0.38 | 138,811 | 0.38 |
7/29/2025 | 0.42 | 0.43 | 0.41 | 0.41 | 312,244 | 0.41 |
7/28/2025 | 0.43 | 0.43 | 0.41 | 0.41 | 250,795 | 0.41 |
7/25/2025 | 0.42 | 0.42 | 0.39 | 0.41 | 215,832 | 0.41 |
7/24/2025 | 0.40 | 0.42 | 0.39 | 0.41 | 425,844 | 0.41 |
7/23/2025 | 0.38 | 0.41 | 0.38 | 0.40 | 226,920 | 0.40 |
7/22/2025 | 0.38 | 0.43 | 0.37 | 0.41 | 1,421,927 | 0.41 |
7/21/2025 | 0.37 | 0.38 | 0.36 | 0.38 | 271,273 | 0.38 |
7/18/2025 | 0.37 | 0.38 | 0.37 | 0.38 | 207,109 | 0.38 |
7/17/2025 | 0.37 | 0.40 | 0.35 | 0.39 | 389,217 | 0.39 |
7/16/2025 | 0.37 | 0.39 | 0.36 | 0.38 | 227,370 | 0.38 |
7/15/2025 | 0.40 | 0.40 | 0.36 | 0.39 | 339,565 | 0.39 |
7/14/2025 | 0.40 | 0.40 | 0.37 | 0.38 | 161,242 | 0.38 |
7/11/2025 | 0.37 | 0.40 | 0.37 | 0.38 | 561,518 | 0.38 |
7/10/2025 | 0.36 | 0.38 | 0.36 | 0.37 | 421,033 | 0.37 |
7/09/2025 | 0.39 | 0.39 | 0.36 | 0.37 | 1,074,010 | 0.37 |
7/08/2025 | 0.41 | 0.43 | 0.39 | 0.41 | 1,314,701 | 0.41 |
7/07/2025 | 0.41 | 0.49 | 0.38 | 0.46 | 9,480,847 | 0.46 |
7/03/2025 | 0.47 | 0.53 | 0.47 | 0.51 | 2,687,833 | 0.51 |
7/02/2025 | 0.49 | 0.52 | 0.45 | 0.49 | 11,972,712 | 0.49 |
7/01/2025 | 0.36 | 0.49 | 0.36 | 0.46 | 5,200,679 | 0.46 |
6/30/2025 | 0.37 | 0.39 | 0.37 | 0.38 | 104,464 | 0.38 |
6/27/2025 | 0.36 | 0.40 | 0.36 | 0.38 | 96,004 | 0.38 |
6/26/2025 | 0.39 | 0.41 | 0.38 | 0.40 | 121,605 | 0.40 |
6/25/2025 | 0.39 | 0.40 | 0.39 | 0.40 | 134,842 | 0.40 |
6/24/2025 | 0.37 | 0.41 | 0.37 | 0.41 | 161,969 | 0.41 |
6/23/2025 | 0.39 | 0.41 | 0.35 | 0.41 | 480,057 | 0.41 |
6/20/2025 | 0.38 | 0.42 | 0.37 | 0.39 | 4,217,748 | 0.39 |
6/18/2025 | 0.36 | 0.37 | 0.35 | 0.35 | 1,495,045 | 0.35 |
6/17/2025 | 0.36 | 0.38 | 0.36 | 0.38 | 192,569 | 0.38 |
6/16/2025 | 0.35 | 0.38 | 0.35 | 0.38 | 171,304 | 0.38 |
6/13/2025 | 0.37 | 0.38 | 0.36 | 0.37 | 168,971 | 0.37 |
6/12/2025 | 0.38 | 0.39 | 0.35 | 0.37 | 737,474 | 0.37 |
6/11/2025 | 0.39 | 0.40 | 0.38 | 0.40 | 403,236 | 0.40 |
6/10/2025 | 0.42 | 0.42 | 0.40 | 0.41 | 332,644 | 0.41 |
6/09/2025 | 0.41 | 0.42 | 0.40 | 0.40 | 209,392 | 0.40 |
6/06/2025 | 0.37 | 0.42 | 0.37 | 0.42 | 456,598 | 0.42 |
6/05/2025 | 0.44 | 0.44 | 0.40 | 0.42 | 727,920 | 0.42 |
6/04/2025 | 0.40 | 0.43 | 0.39 | 0.43 | 715,159 | 0.43 |
6/03/2025 | 0.40 | 0.43 | 0.40 | 0.41 | 744,320 | 0.41 |
6/02/2025 | 0.43 | 0.44 | 0.40 | 0.44 | 1,115,633 | 0.44 |
5/30/2025 | 0.42 | 0.47 | 0.38 | 0.40 | 1,905,303 | 0.40 |
5/29/2025 | 0.43 | 0.58 | 0.43 | 0.44 | 8,676,678 | 0.44 |
5/28/2025 | 0.49 | 0.52 | 0.42 | 0.46 | 47,009,033 | 0.46 |
5/27/2025 | 0.47 | 0.47 | 0.38 | 0.39 | 5,460,156 | 0.39 |
5/23/2025 | 0.31 | 0.51 | 0.31 | 0.51 | 367,817,491 | 0.51 |
5/22/2025 | 0.33 | 0.34 | 0.32 | 0.32 | 168,644 | 0.32 |
5/21/2025 | 0.32 | 0.34 | 0.32 | 0.32 | 153,260 | 0.32 |
5/20/2025 | 0.32 | 0.35 | 0.32 | 0.33 | 165,599 | 0.33 |
5/19/2025 | 0.34 | 0.36 | 0.34 | 0.35 | 75,761 | 0.35 |
5/16/2025 | 0.35 | 0.35 | 0.33 | 0.34 | 157,714 | 0.34 |
5/15/2025 | 0.32 | 0.36 | 0.31 | 0.35 | 365,776 | 0.35 |
5/14/2025 | 0.32 | 0.34 | 0.31 | 0.31 | 388,911 | 0.31 |
5/13/2025 | 0.34 | 0.34 | 0.33 | 0.33 | 213,948 | 0.33 |
5/12/2025 | 0.35 | 0.36 | 0.30 | 0.32 | 1,186,614 | 0.32 |