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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.48	0.51	0.51	0.53	0.47	2.69M
July 02, 2025	0.49	0.49	0.49	0.52	0.45	12.02M
July 01, 2025	0.36	0.46	0.46	0.49	0.36	5.38M
June 30, 2025	0.37	0.38	0.38	0.39	0.37	104,500
June 27, 2025	0.36	0.38	0.38	0.4	0.36	96,004
June 26, 2025	0.39	0.4	0.4	0.41	0.38	123,319
June 25, 2025	0.39	0.4	0.4	0.4	0.39	135,200
June 24, 2025	0.37	0.41	0.41	0.41	0.37	162,069
June 23, 2025	0.39	0.41	0.41	0.41	0.36	482,857
June 20, 2025	0.38	0.39	0.39	0.42	0.37	4.22M
June 18, 2025	0.36	0.35	0.35	0.36	0.35	1.49M
June 17, 2025	0.36	0.38	0.38	0.38	0.36	194,800
June 16, 2025	0.36	0.38	0.38	0.38	0.35	172,104
June 13, 2025	0.37	0.37	0.37	0.38	0.37	168,971
June 12, 2025	0.38	0.37	0.37	0.39	0.35	737,513
June 11, 2025	0.39	0.4	0.4	0.4	0.38	403,738
June 10, 2025	0.42	0.41	0.41	0.42	0.4	334,100
June 09, 2025	0.41	0.4	0.4	0.42	0.4	209,423
June 06, 2025	0.37	0.42	0.42	0.42	0.37	446,307
June 05, 2025	0.44	0.42	0.42	0.44	0.4	688,529
June 04, 2025	0.4	0.43	0.43	0.43	0.39	708,500
June 03, 2025	0.4	0.41	0.41	0.43	0.4	745,476
June 02, 2025	0.43	0.44	0.44	0.44	0.4	1.12M
May 30, 2025	0.42	0.4	0.4	0.47	0.38	1.91M
May 29, 2025	0.43	0.44	0.44	0.58	0.43	8.7M
May 28, 2025	0.49	0.46	0.46	0.52	0.42	47.06M
May 27, 2025	0.47	0.39	0.39	0.47	0.38	5.49M
May 23, 2025	0.31	0.48	0.48	1.12	0.31	362.45M
May 22, 2025	0.33	0.32	0.32	0.34	0.32	168,589
May 21, 2025	0.32	0.32	0.32	0.34	0.32	151,392
May 20, 2025	0.32	0.33	0.33	0.35	0.32	155,493
May 19, 2025	0.34	0.35	0.35	0.36	0.34	75,800
May 16, 2025	0.35	0.34	0.34	0.35	0.33	149,184
May 15, 2025	0.32	0.35	0.35	0.36	0.31	365,700
May 14, 2025	0.32	0.31	0.31	0.34	0.31	389,200
May 13, 2025	0.35	0.33	0.33	0.35	0.33	214,400
May 12, 2025	0.35	0.32	0.32	0.37	0.3	1.19M
May 09, 2025	0.35	0.36	0.36	0.37	0.33	312,792
May 08, 2025	0.37	0.35	0.35	0.38	0.32	457,600
May 07, 2025	0.41	0.37	0.37	0.41	0.33	344,532
May 06, 2025	0.41	0.41	0.41	0.42	0.39	200,900
May 05, 2025	0.41	0.41	0.41	0.43	0.41	228,100
May 02, 2025	0.41	0.41	0.41	0.44	0.4	427,200
May 01, 2025	0.39	0.4	0.4	0.44	0.39	341,800
April 30, 2025	0.38	0.39	0.39	0.42	0.38	293,900
April 29, 2025	0.38	0.41	0.41	0.43	0.37	807,400
April 28, 2025	0.43	0.42	0.42	0.48	0.34	24.99M
April 25, 2025	0.39	0.39	0.39	0.4	0.37	328,300
April 24, 2025	0.33	0.38	0.38	0.38	0.33	858,900
April 23, 2025	0.33	0.34	0.34	0.35	0.32	155,900
April 22, 2025	0.32	0.33	0.33	0.34	0.31	67,900
April 21, 2025	0.31	0.32	0.32	0.32	0.31	110,000
April 17, 2025	0.34	0.33	0.33	0.34	0.31	86,100
April 16, 2025	0.32	0.32	0.32	0.34	0.32	166,200
April 15, 2025	0.32	0.34	0.34	0.35	0.31	283,700
April 14, 2025	0.29	0.33	0.33	0.34	0.29	213,500
April 11, 2025	0.32	0.34	0.34	0.34	0.32	144,500
April 10, 2025	0.33	0.33	0.33	0.35	0.31	264,700
April 09, 2025	0.31	0.32	0.32	0.33	0.28	490,900
April 08, 2025	0.32	0.31	0.31	0.34	0.31	555,500

Powell Max Limited Class A Ordinary Shares (PMAX) NASDAQ