Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.750	0.850	0.750	0.850	0.850	80,000
2023-02-20	0.760	0.820	0.760	0.820	0.820	320,000
2023-02-17	0.830	0.830	0.830	0.830	0.830	0
2023-02-16	0.850	0.850	0.830	0.830	0.830	240,000
2023-02-15	0.970	0.970	0.900	0.910	0.910	383,000
2023-02-14	0.970	1.000	0.970	0.990	0.990	320,000
2023-02-13	0.970	0.970	0.970	0.970	0.970	1,000
2023-02-10	0.970	0.970	0.970	0.970	0.970	0
2023-02-09	0.970	0.970	0.970	0.970	0.970	0
2023-02-08	0.970	0.970	0.970	0.970	0.970	320,000
2023-02-07	0.960	0.960	0.960	0.960	0.960	380,000
2023-02-06	0.950	0.950	0.950	0.950	0.950	0
2023-02-03	0.950	0.950	0.950	0.950	0.950	0
2023-02-02	0.950	0.950	0.950	0.950	0.950	20,000
2023-02-01	0.970	0.970	0.970	0.970	0.970	46,000
2023-01-31	1.000	1.070	1.000	1.000	1.000	600,000
2023-01-30	0.980	0.980	0.980	0.980	0.980	0
2023-01-27	0.980	0.980	0.980	0.980	0.980	0
2023-01-26	0.980	0.980	0.980	0.980	0.980	0
2023-01-20	0.980	0.980	0.980	0.980	0.980	41,000
2023-01-19	0.910	0.910	0.910	0.910	0.910	980,000
2023-01-18	1.000	1.000	1.000	1.000	1.000	0
2023-01-17	1.000	1.000	1.000	1.000	1.000	0
2023-01-16	1.000	1.000	1.000	1.000	1.000	280,000
2023-01-13	1.000	1.000	1.000	1.000	1.000	0
2023-01-12	1.000	1.000	1.000	1.000	1.000	480,000
2023-01-11	1.000	1.000	1.000	1.000	1.000	431,000
2023-01-10	1.040	1.040	1.040	1.040	1.040	60,000
2023-01-09	1.000	1.040	1.000	1.040	1.040	41,000
2023-01-06	1.040	1.040	1.040	1.040	1.040	0
2023-01-05	1.040	1.040	1.040	1.040	1.040	120,000
2023-01-04	1.010	1.180	0.760	1.010	1.010	20,000
2023-01-03	1.010	1.010	1.010	1.010	1.010	0
2022-12-30	1.000	1.010	1.000	1.010	1.010	400,000
2022-12-29	1.050	1.160	0.760	1.050	1.050	20,000
2022-12-28	1.050	1.050	1.050	1.050	1.050	40,000
2022-12-23	1.050	1.050	1.050	1.050	1.050	60,000
2022-12-22	1.090	1.170	1.010	1.090	1.090	40,000
2022-12-21	1.090	1.090	1.090	1.090	1.090	70,000
2022-12-20	1.190	1.190	1.180	1.180	1.180	61,000
2022-12-19	1.170	1.190	1.010	1.020	1.020	200,000
2022-12-16	0.990	1.080	0.990	1.080	1.080	3,288,000
2022-12-15	0.990	0.990	0.970	0.970	0.970	20,000
2022-12-14	0.850	0.850	0.850	0.850	0.850	0
2022-12-13	0.850	0.850	0.850	0.850	0.850	0
2022-12-12	0.850	0.850	0.850	0.850	0.850	0
2022-12-09	0.850	0.850	0.850	0.850	0.850	0
2022-12-08	0.850	0.850	0.850	0.850	0.850	1,000
2022-12-07	0.850	0.850	0.850	0.850	0.850	0
2022-12-06	0.850	0.850	0.850	0.850	0.850	0
2022-12-05	0.850	0.850	0.850	0.850	0.850	1,000
2022-12-02	0.850	0.850	0.850	0.850	0.850	0
2022-12-01	0.850	0.850	0.850	0.850	0.850	0
2022-11-30	0.850	0.850	0.850	0.850	0.850	17,000,000
2022-11-29	0.850	0.850	0.850	0.850	0.850	0
2022-11-28	0.850	0.850	0.850	0.850	0.850	0
2022-11-25	0.850	0.850	0.850	0.850	0.850	0
2022-11-24	0.850	0.850	0.850	0.850	0.850	20,000
2022-11-23	0.760	0.950	0.760	0.950	0.950	20,000
2022-11-22	0.960	0.960	0.960	0.960	0.960	0

← NewerPage 16 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.