Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,000 |
| 2024-05-10 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 43,000 |
| 2024-05-09 | 0.710 | 0.800 | 0.710 | 0.800 | 0.800 | 50,000 |
| 2024-05-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 20,000 |
| 2024-05-07 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 2024-05-06 | 0.770 | 0.850 | 0.770 | 0.800 | 0.800 | 260,000 |
| 2024-05-03 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 61,000 |
| 2024-05-02 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-04-30 | 0.610 | 0.670 | 0.600 | 0.660 | 0.660 | 120,000 |
| 2024-04-29 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-04-26 | 0.550 | 0.600 | 0.550 | 0.600 | 0.600 | 110,000 |
| 2024-04-25 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 301,000 |
| 2024-04-24 | 0.490 | 0.660 | 0.490 | 0.660 | 0.660 | 100,000 |
| 2024-04-23 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 80,000 |
| 2024-04-22 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 0 |
| 2024-04-19 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 260,000 |
| 2024-04-18 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-04-17 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-04-16 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,000 |
| 2024-04-15 | 0.580 | 0.720 | 0.560 | 0.560 | 0.560 | 211,000 |
| 2024-04-12 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-11 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 2024-04-09 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-08 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-05 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-03 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-04-02 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-28 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-27 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-26 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 60,000 |
| 2024-03-25 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-20 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-18 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 2024-03-15 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 300,000 |
| 2024-03-14 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 140,000 |
| 2024-03-13 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 140,000 |
| 2024-03-12 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-03-11 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 4,000 |
| 2024-03-08 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-03-07 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-03-06 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 80,000 |
| 2024-03-05 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-03-04 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-03-01 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-02-29 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-02-28 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 81,000 |
| 2024-02-27 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 20,000 |
| 2024-02-26 | 0.530 | 0.600 | 0.530 | 0.600 | 0.600 | 160,000 |
| 2024-02-23 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-02-22 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-02-21 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-02-20 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 80,000 |
| 2024-02-19 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 80,000 |
| 2024-02-16 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-02-15 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-02-14 | 0.680 | 0.710 | 0.680 | 0.710 | 0.710 | 40,000 |
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.