Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.430 | 3.355 | 3.430 | 3.430 | 20,000 |
| 2026-10-15 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 8,000 |
| 2026-10-14 | 3.400 | 3.400 | 3.200 | 3.390 | 3.390 | 304,000 |
| 2026-10-13 | 3.400 | 3.400 | 3.385 | 3.395 | 3.395 | 52,000 |
| 2026-10-12 | 3.395 | 3.400 | 3.395 | 3.400 | 3.400 | 103,000 |
| 2026-10-09 | 3.320 | 3.425 | 3.300 | 3.400 | 3.400 | 168,000 |
| 2026-10-08 | 3.440 | 3.445 | 3.300 | 3.430 | 3.430 | 164,000 |
| 2026-10-07 | 3.385 | 3.460 | 3.305 | 3.445 | 3.445 | 128,000 |
| 2026-10-06 | 3.385 | 3.390 | 3.385 | 3.390 | 3.390 | 69,000 |
| 2026-10-05 | 3.295 | 3.400 | 3.200 | 3.300 | 3.300 | 112,000 |
| 2026-10-02 | 3.280 | 3.310 | 3.130 | 3.300 | 3.300 | 169,000 |
| 2026-09-30 | 3.180 | 3.300 | 3.150 | 3.295 | 3.295 | 84,000 |
| 2026-09-29 | 3.180 | 3.195 | 3.150 | 3.150 | 3.150 | 40,000 |
| 2026-09-28 | 3.200 | 3.205 | 3.125 | 3.150 | 3.150 | 44,000 |
| 2026-09-25 | 3.080 | 3.165 | 3.080 | 3.115 | 3.115 | 24,000 |
| 2026-09-24 | 3.070 | 3.130 | 3.070 | 3.130 | 3.130 | 4,000 |
| 2026-09-23 | 3.050 | 3.065 | 3.050 | 3.065 | 3.065 | 4,000 |
| 2026-09-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 12,000 |
| 2026-09-21 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 20,000 |
| 2026-09-18 | 3.005 | 3.100 | 3.005 | 3.090 | 3.090 | 28,000 |
| 2026-09-17 | 3.055 | 3.055 | 3.000 | 3.055 | 3.055 | 16,000 |
| 2026-09-16 | 3.125 | 3.125 | 3.000 | 3.030 | 3.030 | 72,000 |
| 2026-09-15 | 3.000 | 3.065 | 3.000 | 3.065 | 3.065 | 44,000 |
| 2026-09-14 | 3.005 | 3.005 | 3.000 | 3.000 | 3.000 | 21,000 |
| 2026-09-11 | 2.880 | 3.095 | 2.880 | 3.095 | 3.095 | 60,000 |
| 2026-09-10 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 8,000 |
| 2026-09-09 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 32,000 |
| 2026-09-08 | 2.900 | 2.910 | 2.860 | 2.905 | 2.905 | 24,000 |
| 2026-09-07 | 2.860 | 2.915 | 2.855 | 2.900 | 2.900 | 28,000 |
| 2026-09-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 8,000 |
| 2026-09-03 | 2.885 | 2.885 | 2.830 | 2.845 | 2.845 | 16,000 |
| 2026-09-02 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 16,000 |
| 2026-09-01 | 2.960 | 2.960 | 2.870 | 2.880 | 2.880 | 65,000 |
| 2026-08-31 | 2.960 | 2.975 | 2.960 | 2.975 | 2.975 | 12,000 |
| 2026-08-28 | 2.930 | 3.205 | 2.860 | 3.205 | 3.205 | 124,000 |
| 2026-08-27 | 2.860 | 3.175 | 2.860 | 2.955 | 2.955 | 88,000 |
| 2026-08-26 | 2.850 | 3.200 | 2.825 | 3.200 | 3.200 | 120,000 |
| 2026-08-25 | 2.990 | 3.035 | 2.815 | 2.895 | 2.895 | 72,000 |
| 2026-08-24 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 57,000 |
| 2026-08-21 | 2.965 | 3.015 | 2.950 | 2.990 | 2.990 | 29,000 |
| 2026-08-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 18,000 |
| 2026-08-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 36,000 |
| 2026-08-18 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 16,000 |
| 2026-08-17 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 28,000 |
| 2026-08-14 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 24,000 |
| 2026-08-13 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 32,000 |
| 2026-08-12 | 3.050 | 3.050 | 3.005 | 3.005 | 3.005 | 8,000 |
| 2026-08-11 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 28,000 |
| 2026-08-10 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 8,000 |
| 2026-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2026-08-06 | 3.105 | 3.110 | 2.960 | 2.960 | 2.960 | 68,000 |
| 2026-08-05 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 27,400 |
| 2026-08-04 | 3.185 | 3.200 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2026-08-03 | 3.030 | 3.045 | 3.030 | 3.045 | 3.045 | 24,000 |
| 2026-07-31 | 3.060 | 3.060 | 2.970 | 3.030 | 3.030 | 4,000 |
| 2026-07-30 | 3.030 | 3.150 | 2.950 | 3.030 | 3.030 | 4,000 |
| 2026-07-29 | 3.060 | 3.060 | 2.970 | 3.030 | 3.030 | 60,000 |
| 2026-07-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-07-27 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 12,000 |
| 2026-07-24 | 3.000 | 3.170 | 3.000 | 3.080 | 3.080 | 88,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.