Powell Max Limited Class A Ordinary Shares - PMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	2	2.04	2.04	2.12	2	9,337
March 02, 2026	2.07	2.12	2.12	2.14	2	14,200
February 27, 2026	2.15	2.16	2.16	2.16	2.11	3,008
February 26, 2026	2.15	2.22	2.22	2.22	2.15	2,930
February 25, 2026	2.24	2.19	2.19	2.3	2.19	3,500
February 24, 2026	2.31	2.23	2.23	2.34	2.23	6,946
February 23, 2026	2.4	2.34	2.34	2.43	2.3	11,016
February 20, 2026	2.46	2.42	2.42	2.48	2.42	12,062
February 19, 2026	2.43	2.44	2.44	2.51	2.43	7,205
February 18, 2026	2.52	2.52	2.52	2.67	2.42	44,300
February 17, 2026	2.53	2.42	2.42	2.6	2.32	12,656
February 13, 2026	2.38	2.41	2.41	2.5	2.3	53,833
February 12, 2026	2.49	2.31	2.31	2.57	2.3	39,153
February 11, 2026	2.63	2.46	2.46	2.63	2.32	8,835
February 10, 2026	2.53	2.44	2.44	2.6	2.44	5,211
February 09, 2026	2.68	2.6	2.6	2.81	2.49	6,100
February 06, 2026	2.41	2.61	2.61	2.8	2.41	26,438
February 05, 2026	2.56	2.4	2.4	2.94	2.4	50,501
February 04, 2026	2.76	2.48	2.48	2.76	2.48	10,385
February 03, 2026	2.97	2.75	2.75	3.02	2.67	21,300
February 02, 2026	2.99	2.98	2.98	3.04	2.8	83,165
January 30, 2026	2.58	2.98	2.98	3.12	2.55	195,741
January 29, 2026	2.43	2.7	2.7	2.81	2.22	284,619
January 28, 2026	2.51	2.49	2.49	2.56	2.44	23,150
January 27, 2026	2.54	2.52	2.52	2.56	2.44	14,986
January 26, 2026	2.64	2.52	2.52	2.64	2.47	23,200
January 23, 2026	2.61	2.64	2.64	2.67	2.5	26,000
January 22, 2026	2.54	2.59	2.59	2.66	2.51	53,322
January 21, 2026	2.25	2.62	2.62	2.68	2.24	114,766
January 20, 2026	2.19	2.34	2.34	2.49	2.11	74,709
January 16, 2026	2.5	2.31	2.31	2.5	2.3	50,664
January 15, 2026	2.35	2.36	2.36	2.67	2.22	213,515
January 14, 2026	2.23	2.32	2.32	2.48	2.14	358,125
January 13, 2026	1.9	2.53	2.53	2.6	1.9	19.71M
January 12, 2026	1.77	1.8	1.8	1.86	1.74	34,214
January 09, 2026	1.75	1.74	1.74	1.76	1.73	30,939
January 08, 2026	1.76	1.73	1.73	1.78	1.71	19,644
January 07, 2026	1.73	1.77	1.77	1.79	1.65	58,170
January 06, 2026	1.87	1.75	1.75	1.87	1.7	58,720
January 05, 2026	2.04	1.91	1.91	2.05	1.88	29,540
January 02, 2026	1.97	1.99	1.99	2	1.9	29,725
December 31, 2025	1.95	1.81	1.81	2.29	1.75	33,163
December 30, 2025	2.28	1.93	1.93	2.29	1.92	73,758
December 29, 2025	2.8	2.27	2.27	2.8	2.26	47,600
December 26, 2025	2.61	2.74	2.74	2.94	2.61	60,602
December 24, 2025	2.54	2.7	2.7	2.84	2.54	40,617
December 23, 2025	2.31	2.45	2.45	2.5	2.31	24,454
December 22, 2025	2.31	2.28	2.28	2.32	2.25	25,046
December 19, 2025	2.3	2.23	2.23	2.36	2.23	19,695
December 18, 2025	2.2	2.19	2.19	2.27	2.17	30,000
December 17, 2025	2.26	2.25	2.25	2.4	2.24	32,822
December 16, 2025	2.34	2.3	2.3	2.46	2.3	15,236
December 15, 2025	2.67	2.35	2.35	2.68	2.3	50,171
December 12, 2025	2.68	2.62	2.62	2.84	2.62	24,856
December 11, 2025	2.88	2.71	2.71	2.96	2.71	35,305
December 10, 2025	2.72	2.82	2.82	2.97	2.62	64,200
December 09, 2025	2.56	2.61	2.61	2.8	2.54	56,344
December 08, 2025	3.34	2.73	2.73	3.34	2.71	148,300
December 05, 2025	2.75	3.31	3.31	3.35	2.54	409,007
December 04, 2025	2.75	2.93	2.93	2.97	2.61	511,935

Powell Max Limited Class A Ordinary Shares (PMAX) NASDAQ