Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-08-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 20,000 |
| 2022-08-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2022-08-22 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 225,000 |
| 2022-08-19 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 61,000 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2022-08-16 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 100,000 |
| 2022-08-15 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 61,000 |
| 2022-08-12 | 1.000 | 1.000 | 0.830 | 0.900 | 0.900 | 400,000 |
| 2022-08-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2022-08-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-07-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2022-07-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 60,000 |
| 2022-07-27 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 60,000 |
| 2022-07-26 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-07-25 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 40,000 |
| 2022-07-22 | 0.950 | 1.000 | 0.950 | 0.970 | 0.970 | 117,000 |
| 2022-07-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-07-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-07-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-07-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 440,000 |
| 2022-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-13 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 40,000 |
| 2022-07-12 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2022-07-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 20,000 |
| 2022-07-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-07-07 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 20,000 |
| 2022-07-06 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 60,000 |
| 2022-07-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 20,000 |
| 2022-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2022-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-06-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2022-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 |
| 2022-06-22 | 0.910 | 1.030 | 0.910 | 1.020 | 1.020 | 104,000 |
| 2022-06-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 420,000 |
| 2022-06-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2022-06-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 220,000 |
| 2022-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-06-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2022-06-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200,000 |
| 2022-06-02 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 220,000 |
| 2022-06-01 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 200,000 |
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.