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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 03, 2025	2.92	2.85	2.85	3.04	2.54	22.19M
December 02, 2025	1.84	2.27	2.27	2.45	1.82	9.62M
December 01, 2025	1.84	1.75	1.75	1.84	1.71	22,951
November 28, 2025	1.72	1.84	1.84	1.85	1.65	26,723
November 26, 2025	1.69	1.65	1.65	1.7	1.59	34,730
November 25, 2025	1.74	1.59	1.59	1.76	1.56	29,000
November 24, 2025	1.73	1.66	1.66	1.73	1.61	18,700
November 21, 2025	1.69	1.61	1.61	1.69	1.6	58,948
November 20, 2025	1.99	1.58	1.58	1.99	1.57	17,132
November 19, 2025	2	1.82	1.82	2	1.82	13,645
November 18, 2025	2	1.99	1.99	2	1.87	8,033
November 17, 2025	1.94	1.98	1.98	1.98	1.83	19,743
November 14, 2025	2.1	1.94	1.94	2.1	1.83	28,200
November 13, 2025	2.08	2.01	2.01	2.14	2	27,800
November 12, 2025	2.34	2.12	2.12	2.34	2.12	16,900
November 11, 2025	2.26	2.26	2.26	2.36	2.24	10,100

Powell Max Limited Class A Ordinary Shares (PMAX) NASDAQ