Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-06 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-05 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-02 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-01 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 20,000 |
| 2024-07-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-30 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 29,000 |
| 2024-07-29 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 100,000 |
| 2024-07-26 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 140,000 |
| 2024-07-25 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 60,000 |
| 2024-07-24 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 140,000 |
| 2024-07-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 20,000 |
| 2024-07-19 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 100,000 |
| 2024-07-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-17 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 40,000 |
| 2024-07-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-07-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 2,000 |
| 2024-07-11 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 142,000 |
| 2024-07-10 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 31,000 |
| 2024-07-09 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 20,000 |
| 2024-07-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-05 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-04 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-03 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-02 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 120,000 |
| 2024-06-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 21,000 |
| 2024-06-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20,000 |
| 2024-06-25 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 80,000 |
| 2024-06-24 | 0.810 | 0.890 | 0.800 | 0.800 | 0.800 | 80,000 |
| 2024-06-21 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-06-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,000 |
| 2024-06-19 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 60,000 |
| 2024-06-18 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-06-17 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 20,000 |
| 2024-06-14 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 10,000 |
| 2024-06-13 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 180,000 |
| 2024-06-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-06-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 220,000 |
| 2024-06-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-06-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-06-05 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 60,000 |
| 2024-06-04 | 0.840 | 0.950 | 0.840 | 0.930 | 0.930 | 241,000 |
| 2024-06-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-05-31 | 0.750 | 0.850 | 0.750 | 0.850 | 0.850 | 41,000 |
| 2024-05-30 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 20,000 |
| 2024-05-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 44,000 |
| 2024-05-28 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2024-05-27 | 0.750 | 0.760 | 0.750 | 0.760 | 0.760 | 33,000 |
| 2024-05-24 | 0.790 | 0.790 | 0.710 | 0.790 | 0.790 | 180,000 |
| 2024-05-23 | 0.800 | 0.800 | 0.710 | 0.780 | 0.780 | 80,000 |
| 2024-05-22 | 0.670 | 0.730 | 0.670 | 0.730 | 0.730 | 20,000 |
| 2024-05-21 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 40,000 |
| 2024-05-20 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 2024-05-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 21,000 |
| 2024-05-16 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 20,000 |
| 2024-05-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 20,000 |
| 2024-05-13 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,000 |
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.