Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.680	0.680	0.680	0.680	0.680	0
2023-08-16	0.680	0.680	0.680	0.680	0.680	0
2023-08-15	0.680	0.680	0.680	0.680	0.680	0
2023-08-14	0.680	0.680	0.680	0.680	0.680	0
2023-08-11	0.680	0.680	0.680	0.680	0.680	0
2023-08-10	0.680	0.680	0.680	0.680	0.680	0
2023-08-09	0.680	0.680	0.660	0.680	0.680	340,000
2023-08-08	0.710	0.710	0.710	0.710	0.710	0
2023-08-07	0.710	0.710	0.710	0.710	0.710	0
2023-08-04	0.710	0.710	0.710	0.710	0.710	20,000
2023-08-03	0.710	0.710	0.710	0.710	0.710	0
2023-08-02	0.710	0.710	0.710	0.710	0.710	0
2023-08-01	0.710	0.710	0.710	0.710	0.710	0
2023-07-31	0.710	0.710	0.710	0.710	0.710	60,000
2023-07-28	0.670	0.720	0.660	0.710	0.710	192,000
2023-07-27	0.730	0.730	0.720	0.720	0.720	121,000
2023-07-26	0.670	0.730	0.670	0.670	0.670	300,000
2023-07-25	0.680	0.690	0.680	0.690	0.690	40,000
2023-07-24	0.680	0.680	0.680	0.680	0.680	0
2023-07-21	0.650	0.680	0.650	0.680	0.680	40,000
2023-07-20	0.650	0.670	0.650	0.660	0.660	65,000
2023-07-19	0.590	0.640	0.590	0.640	0.640	40,000
2023-07-18	0.500	0.590	0.500	0.590	0.590	340,000
2023-07-14	0.600	0.600	0.495	0.550	0.550	1,560,000
2023-07-13	0.680	0.680	0.680	0.680	0.680	0
2023-07-12	0.680	0.680	0.680	0.680	0.680	0
2023-07-11	0.700	0.700	0.700	0.700	0.700	0
2023-07-10	0.700	0.700	0.700	0.700	0.700	0
2023-07-07	0.700	0.700	0.700	0.700	0.700	41,000
2023-07-06	0.730	0.730	0.670	0.670	0.670	300,000
2023-07-05	0.700	0.720	0.690	0.720	0.720	110,000
2023-07-04	0.720	0.760	0.700	0.720	0.720	560,000
2023-07-03	0.800	0.800	0.790	0.790	0.790	160,000
2023-06-30	0.810	0.810	0.810	0.810	0.810	260,000
2023-06-29	0.810	0.810	0.810	0.810	0.810	0
2023-06-28	0.810	0.810	0.810	0.810	0.810	20,000
2023-06-27	0.800	0.800	0.800	0.800	0.800	4,000
2023-06-26	0.770	0.810	0.770	0.800	0.800	80,000
2023-06-23	0.770	0.770	0.770	0.770	0.770	20,000
2023-06-21	0.780	0.780	0.780	0.780	0.780	0
2023-06-20	0.740	0.780	0.740	0.780	0.780	116,000
2023-06-19	0.770	0.790	0.760	0.760	0.760	40,000
2023-06-16	0.790	0.790	0.790	0.790	0.790	0
2023-06-15	0.710	0.790	0.700	0.790	0.790	200,000
2023-06-14	0.770	0.780	0.740	0.760	0.760	780,000
2023-06-13	0.900	0.900	0.710	0.830	0.830	1,780,000
2023-06-12	0.880	0.880	0.880	0.880	0.880	0
2023-06-09	0.880	0.880	0.880	0.880	0.880	21,000
2023-06-08	0.880	0.880	0.880	0.880	0.880	0
2023-06-07	0.800	0.880	0.800	0.880	0.880	420,000
2023-06-06	0.910	0.910	0.910	0.910	0.910	20,000
2023-06-05	0.910	0.910	0.910	0.910	0.910	0
2023-06-02	0.910	0.910	0.910	0.910	0.910	0
2023-06-01	0.910	0.910	0.910	0.910	0.910	0
2023-05-31	0.910	0.910	0.910	0.910	0.910	0
2023-05-30	0.880	0.910	0.880	0.910	0.910	59,000
2023-05-29	0.900	0.900	0.900	0.900	0.900	60,000
2023-05-25	0.900	0.900	0.900	0.900	0.900	0
2023-05-24	0.900	0.900	0.900	0.900	0.900	0
2023-05-23	0.900	0.900	0.900	0.900	0.900	20,000

← NewerPage 14 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.