Dowway Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.630	0.630	0.630	0.630	0.630	0
2024-02-08	0.630	0.630	0.630	0.630	0.630	0
2024-02-07	0.630	0.630	0.630	0.630	0.630	130,000
2024-02-06	0.590	0.590	0.590	0.590	0.590	0
2024-02-05	0.590	0.590	0.590	0.590	0.590	20,000
2024-02-02	0.570	0.570	0.570	0.570	0.570	0
2024-02-01	0.580	0.580	0.580	0.580	0.580	0
2024-01-31	0.580	0.580	0.580	0.580	0.580	0
2024-01-30	0.580	0.580	0.580	0.580	0.580	0
2024-01-29	0.580	0.580	0.580	0.580	0.580	20,000
2024-01-26	0.580	0.580	0.580	0.580	0.580	20,000
2024-01-25	0.580	0.580	0.580	0.580	0.580	0
2024-01-24	0.580	0.580	0.580	0.580	0.580	0
2024-01-23	0.580	0.580	0.580	0.580	0.580	0
2024-01-22	0.580	0.580	0.580	0.580	0.580	0
2024-01-19	0.580	0.580	0.580	0.580	0.580	20,000
2024-01-18	0.580	0.580	0.580	0.580	0.580	0
2024-01-17	0.580	0.580	0.580	0.580	0.580	25,000
2024-01-16	0.570	0.570	0.570	0.570	0.570	21,000
2024-01-15	0.560	0.560	0.560	0.560	0.560	540,000
2024-01-12	0.560	0.560	0.560	0.560	0.560	20,000
2024-01-11	0.560	0.560	0.560	0.560	0.560	20,000
2024-01-10	0.540	0.560	0.540	0.560	0.560	60,000
2024-01-09	0.500	0.540	0.500	0.540	0.540	320,000
2024-01-08	0.510	0.510	0.490	0.500	0.500	260,000
2024-01-05	0.510	0.540	0.510	0.540	0.540	1,080,000
2024-01-04	0.520	0.520	0.520	0.520	0.520	0
2024-01-03	0.520	0.520	0.520	0.520	0.520	0
2024-01-02	0.520	0.520	0.520	0.520	0.520	0
2023-12-29	0.520	0.520	0.510	0.520	0.520	342,000
2023-12-28	0.520	0.520	0.520	0.520	0.520	0
2023-12-27	0.520	0.520	0.520	0.520	0.520	32,000
2023-12-22	0.500	0.500	0.500	0.500	0.500	20,000
2023-12-21	0.510	0.510	0.510	0.510	0.510	220,000
2023-12-20	0.520	0.520	0.520	0.520	0.520	0
2023-12-19	0.520	0.520	0.520	0.520	0.520	0
2023-12-18	0.520	0.520	0.520	0.520	0.520	20,000
2023-12-15	0.580	0.580	0.580	0.580	0.580	5,000
2023-12-14	0.580	0.580	0.580	0.580	0.580	1,000
2023-12-13	0.580	0.580	0.580	0.580	0.580	20,000
2023-12-12	0.530	0.530	0.530	0.530	0.530	0
2023-12-11	0.530	0.530	0.530	0.530	0.530	0
2023-12-08	0.530	0.530	0.530	0.530	0.530	0
2023-12-07	0.530	0.530	0.530	0.530	0.530	0
2023-12-06	0.530	0.530	0.530	0.530	0.530	0
2023-12-05	0.530	0.530	0.530	0.530	0.530	0
2023-12-04	0.530	0.530	0.530	0.530	0.530	0
2023-12-01	0.530	0.530	0.530	0.530	0.530	0
2023-11-30	0.530	0.530	0.530	0.530	0.530	0
2023-11-29	0.510	0.510	0.510	0.510	0.510	0
2023-11-28	0.510	0.510	0.510	0.510	0.510	0
2023-11-27	0.510	0.510	0.510	0.510	0.510	40,000
2023-11-24	0.510	0.510	0.510	0.510	0.510	20,000
2023-11-23	0.480	0.520	0.480	0.520	0.520	20,000
2023-11-22	0.570	0.570	0.570	0.570	0.570	5,000
2023-11-21	0.570	0.570	0.570	0.570	0.570	0
2023-11-20	0.570	0.650	0.510	0.570	0.570	2,000
2023-11-17	0.570	0.570	0.570	0.570	0.570	20,000
2023-11-16	0.475	0.500	0.475	0.500	0.500	40,000
2023-11-15	0.470	0.530	0.470	0.530	0.530	100,000

← NewerPage 12 of 20 · 1,193 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.