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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	0.29	0.3	0.3	0.3	0.29	70,500
September 16, 2025	0.31	0.29	0.29	0.31	0.29	185,300
September 15, 2025	0.3	0.29	0.29	0.31	0.29	140,040
September 12, 2025	0.31	0.31	0.31	0.32	0.3	254,151
September 11, 2025	0.3	0.31	0.31	0.32	0.28	1.08M
September 10, 2025	0.27	0.31	0.31	0.32	0.27	1.47M
September 09, 2025	0.27	0.27	0.27	0.27	0.26	648,256
September 08, 2025	0.26	0.26	0.26	0.27	0.25	369,003
September 05, 2025	0.24	0.26	0.26	0.27	0.23	797,996
September 04, 2025	0.32	0.29	0.29	0.33	0.24	1.46M
September 03, 2025	0.33	0.32	0.32	0.33	0.32	689,097
September 02, 2025	0.31	0.33	0.33	0.33	0.3	10.95M
August 29, 2025	0.33	0.32	0.32	0.35	0.32	564,418
August 28, 2025	0.34	0.34	0.34	0.38	0.33	1.93M
August 27, 2025	0.32	0.36	0.36	0.46	0.29	18.66M
August 26, 2025	0.34	0.33	0.33	0.36	0.33	421,343
August 25, 2025	0.34	0.36	0.36	0.38	0.33	236,190
August 22, 2025	0.34	0.34	0.34	0.36	0.3	307,759
August 21, 2025	0.33	0.34	0.34	0.37	0.33	97,188
August 20, 2025	0.36	0.34	0.34	0.36	0.34	150,358
August 19, 2025	0.33	0.34	0.34	0.38	0.31	763,998
August 18, 2025	0.32	0.32	0.32	0.33	0.3	111,400
August 15, 2025	0.32	0.32	0.32	0.34	0.32	153,100
August 14, 2025	0.35	0.32	0.32	0.35	0.3	227,900
August 13, 2025	0.34	0.35	0.35	0.36	0.34	46,235
August 12, 2025	0.35	0.35	0.35	0.36	0.34	69,761
August 11, 2025	0.35	0.35	0.35	0.38	0.35	104,070
August 08, 2025	0.36	0.36	0.36	0.38	0.34	168,580
August 07, 2025	0.39	0.37	0.37	0.39	0.36	168,932
August 06, 2025	0.36	0.36	0.36	0.37	0.36	104,411
August 05, 2025	0.38	0.37	0.37	0.38	0.37	83,038
August 04, 2025	0.39	0.38	0.38	0.39	0.37	104,100
August 01, 2025	0.38	0.37	0.37	0.39	0.36	205,000
July 31, 2025	0.37	0.38	0.38	0.4	0.37	71,509
July 30, 2025	0.4	0.38	0.38	0.41	0.35	138,812
July 29, 2025	0.42	0.41	0.41	0.43	0.41	312,245
July 28, 2025	0.43	0.41	0.41	0.43	0.41	253,701
July 25, 2025	0.42	0.41	0.41	0.42	0.39	215,832
July 24, 2025	0.4	0.41	0.41	0.42	0.39	427,000
July 23, 2025	0.38	0.4	0.4	0.41	0.38	226,920
July 22, 2025	0.38	0.41	0.41	0.43	0.37	1.42M
July 21, 2025	0.37	0.38	0.38	0.38	0.36	272,148
July 18, 2025	0.38	0.38	0.38	0.38	0.37	207,109
July 17, 2025	0.37	0.39	0.39	0.4	0.35	394,691
July 16, 2025	0.37	0.38	0.38	0.39	0.37	228,500
July 15, 2025	0.4	0.39	0.39	0.4	0.36	343,400
July 14, 2025	0.4	0.38	0.38	0.4	0.37	161,246
July 11, 2025	0.37	0.38	0.38	0.4	0.37	561,518
July 10, 2025	0.36	0.37	0.37	0.38	0.36	432,903
July 09, 2025	0.39	0.37	0.37	0.39	0.36	1.08M
July 08, 2025	0.41	0.41	0.41	0.43	0.39	1.35M
July 07, 2025	0.41	0.46	0.46	0.49	0.38	9.51M
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

Powell Max Limited Class A Ordinary Shares (PMAX) NASDAQ