Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.900	0.900	0.900	0.900	0.900	0
2023-05-19	0.900	0.900	0.900	0.900	0.900	0
2023-05-18	0.900	0.900	0.900	0.900	0.900	0
2023-05-17	0.900	0.900	0.900	0.900	0.900	0
2023-05-16	0.900	0.900	0.900	0.900	0.900	0
2023-05-15	0.900	0.900	0.900	0.900	0.900	0
2023-05-12	0.900	0.900	0.900	0.900	0.900	0
2023-05-11	0.900	0.900	0.900	0.900	0.900	680,000
2023-05-10	0.940	0.940	0.940	0.940	0.940	0
2023-05-09	0.940	0.940	0.940	0.940	0.940	1,000
2023-05-08	0.940	0.940	0.940	0.940	0.940	0
2023-05-05	0.940	0.940	0.940	0.940	0.940	0
2023-05-04	0.940	0.940	0.940	0.940	0.940	0
2023-05-03	0.940	0.940	0.940	0.940	0.940	180,000
2023-05-02	0.940	0.940	0.940	0.940	0.940	0
2023-04-28	0.940	0.940	0.940	0.940	0.940	1,000
2023-04-27	0.940	0.940	0.940	0.940	0.940	0
2023-04-26	0.940	0.940	0.940	0.940	0.940	20,000
2023-04-25	0.820	0.820	0.820	0.820	0.820	0
2023-04-24	0.820	0.820	0.820	0.820	0.820	1,360,000
2023-04-21	0.810	0.810	0.780	0.810	0.810	1,507,000
2023-04-20	0.800	0.820	0.800	0.810	0.810	140,000
2023-04-19	0.840	0.840	0.840	0.840	0.840	0
2023-04-18	0.870	0.870	0.870	0.870	0.870	0
2023-04-17	0.820	0.910	0.820	0.890	0.890	290,000
2023-04-14	0.890	0.890	0.890	0.890	0.890	0
2023-04-13	0.890	0.890	0.890	0.890	0.890	0
2023-04-12	0.890	0.890	0.890	0.890	0.890	0
2023-04-11	0.880	0.900	0.880	0.890	0.890	100,000
2023-04-06	0.990	0.990	0.990	0.990	0.990	1,000
2023-04-04	0.990	0.990	0.990	0.990	0.990	0
2023-04-03	0.990	0.990	0.990	0.990	0.990	0
2023-03-31	0.990	0.990	0.990	0.990	0.990	1,602,000
2023-03-30	1.000	1.000	1.000	1.000	1.000	0
2023-03-29	0.930	1.000	0.930	1.000	1.000	640,000
2023-03-28	0.930	0.930	0.930	0.930	0.930	23,000
2023-03-27	0.940	0.940	0.940	0.940	0.940	0
2023-03-24	0.940	0.940	0.940	0.940	0.940	0
2023-03-23	0.940	0.940	0.940	0.940	0.940	0
2023-03-22	0.940	0.940	0.940	0.940	0.940	20,000
2023-03-21	0.940	0.940	0.940	0.940	0.940	0
2023-03-20	0.940	0.940	0.940	0.940	0.940	40,000
2023-03-17	1.000	1.000	1.000	1.000	1.000	20,000
2023-03-16	1.000	1.000	1.000	1.000	1.000	0
2023-03-15	1.000	1.000	1.000	1.000	1.000	0
2023-03-14	1.000	1.000	1.000	1.000	1.000	700,000
2023-03-13	0.990	1.000	0.990	1.000	1.000	320,000
2023-03-10	0.950	0.950	0.950	0.950	0.950	0
2023-03-09	0.950	0.950	0.950	0.950	0.950	0
2023-03-08	0.950	0.950	0.950	0.950	0.950	40,000
2023-03-07	0.980	0.980	0.980	0.980	0.980	0
2023-03-06	0.980	0.980	0.980	0.980	0.980	20,000
2023-03-03	0.970	0.970	0.970	0.970	0.970	40,000
2023-03-02	0.950	1.000	0.950	0.980	0.980	116,000
2023-03-01	0.970	0.970	0.960	0.960	0.960	100,000
2023-02-28	0.970	0.970	0.970	0.970	0.970	121,000
2023-02-27	0.970	0.970	0.970	0.970	0.970	0
2023-02-24	0.970	0.970	0.970	0.970	0.970	0
2023-02-23	0.920	0.970	0.920	0.970	0.970	66,000
2023-02-22	0.870	0.880	0.870	0.880	0.880	40,000

← NewerPage 15 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.