Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.550	0.550	0.500	0.500	0.500	220,000
2023-11-13	0.520	0.560	0.520	0.560	0.560	20,000
2023-11-10	0.570	0.570	0.570	0.570	0.570	20,000
2023-11-09	0.570	0.610	0.570	0.610	0.610	80,000
2023-11-08	0.510	0.570	0.510	0.570	0.570	120,000
2023-11-07	0.580	0.580	0.570	0.570	0.570	80,000
2023-11-06	0.650	0.680	0.560	0.650	0.650	20,000
2023-11-03	0.650	0.650	0.650	0.650	0.650	0
2023-11-02	0.650	0.650	0.650	0.650	0.650	0
2023-11-01	0.650	0.650	0.650	0.650	0.650	0
2023-10-31	0.650	0.650	0.650	0.650	0.650	0
2023-10-30	0.650	0.650	0.650	0.650	0.650	0
2023-10-27	0.650	0.650	0.650	0.650	0.650	20,000
2023-10-26	0.660	0.660	0.660	0.660	0.660	2,000
2023-10-25	0.660	0.660	0.660	0.660	0.660	160,000
2023-10-24	0.660	0.660	0.660	0.660	0.660	0
2023-10-20	0.660	0.660	0.660	0.660	0.660	0
2023-10-19	0.670	0.670	0.670	0.670	0.670	0
2023-10-18	0.690	0.690	0.690	0.690	0.690	0
2023-10-17	0.710	0.710	0.710	0.710	0.710	0
2023-10-16	0.710	0.710	0.710	0.710	0.710	0
2023-10-13	0.710	0.710	0.710	0.710	0.710	20,000
2023-10-12	0.720	0.720	0.720	0.720	0.720	0
2023-10-11	0.720	0.720	0.720	0.720	0.720	160,000
2023-10-10	0.690	0.690	0.690	0.690	0.690	0
2023-10-09	0.690	0.690	0.690	0.690	0.690	1,000
2023-10-06	0.700	0.700	0.700	0.700	0.700	2,000
2023-10-05	0.690	0.710	0.570	0.710	0.710	90,000
2023-10-04	0.610	0.610	0.610	0.610	0.610	0
2023-10-03	0.610	0.610	0.610	0.610	0.610	0
2023-09-29	0.610	0.610	0.610	0.610	0.610	200,000
2023-09-28	0.550	0.600	0.550	0.600	0.600	100,000
2023-09-27	0.550	0.560	0.550	0.550	0.550	280,000
2023-09-26	0.500	0.520	0.500	0.520	0.520	200,000
2023-09-25	0.510	0.530	0.490	0.490	0.490	720,000
2023-09-22	0.590	0.590	0.590	0.590	0.590	60,000
2023-09-21	0.610	0.610	0.610	0.610	0.610	120,000
2023-09-20	0.620	0.620	0.610	0.610	0.610	160,000
2023-09-19	0.650	0.650	0.650	0.650	0.650	0
2023-09-18	0.650	0.650	0.650	0.650	0.650	0
2023-09-15	0.650	0.650	0.650	0.650	0.650	0
2023-09-14	0.650	0.650	0.650	0.650	0.650	0
2023-09-13	0.650	0.650	0.650	0.650	0.650	0
2023-09-12	0.650	0.650	0.650	0.650	0.650	0
2023-09-11	0.650	0.650	0.650	0.650	0.650	0
2023-09-07	0.650	0.650	0.650	0.650	0.650	0
2023-09-06	0.650	0.650	0.650	0.650	0.650	20,000
2023-09-05	0.650	0.650	0.650	0.650	0.650	0
2023-09-04	0.650	0.650	0.650	0.650	0.650	0
2023-09-01	0.650	0.650	0.650	0.650	0.650	0
2023-08-31	0.650	0.650	0.650	0.650	0.650	20,000
2023-08-30	0.650	0.650	0.650	0.650	0.650	0
2023-08-29	0.650	0.650	0.650	0.650	0.650	40,000
2023-08-28	0.630	0.650	0.620	0.650	0.650	200,000
2023-08-25	0.680	0.680	0.680	0.680	0.680	4,000
2023-08-24	0.680	0.680	0.680	0.680	0.680	0
2023-08-23	0.680	0.680	0.680	0.680	0.680	1,000
2023-08-22	0.680	0.680	0.680	0.680	0.680	0
2023-08-21	0.680	0.680	0.680	0.680	0.680	0
2023-08-18	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 13 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.