Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 50,000 |
| 2022-05-30 | 1.120 | 1.180 | 1.110 | 1.180 | 1.180 | 509,000 |
| 2022-05-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 94,000 |
| 2022-05-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 34,000 |
| 2022-05-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20,000 |
| 2022-05-24 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 300,000 |
| 2022-05-23 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 40,000 |
| 2022-05-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2022-05-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2022-05-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20,000 |
| 2022-05-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-13 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 1,230,000 |
| 2022-05-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 130,000 |
| 2022-05-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 352,000 |
| 2022-05-10 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 1,030,000 |
| 2022-05-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 40,000 |
| 2022-05-05 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 439,000 |
| 2022-05-04 | 1.000 | 1.150 | 0.960 | 1.150 | 1.150 | 941,000 |
| 2022-05-03 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 71,000 |
| 2022-04-29 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 1,296,000 |
| 2022-04-28 | 1.000 | 1.300 | 1.000 | 1.120 | 1.120 | 430,000 |
| 2022-04-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-04-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 120,000 |
| 2022-04-25 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 20,000 |
| 2022-04-22 | 1.030 | 1.060 | 1.010 | 1.040 | 1.040 | 600,000 |
| 2022-04-21 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 560,000 |
| 2022-04-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-04-19 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 600,000 |
| 2022-04-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-04-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 96,000 |
| 2022-04-12 | 1.170 | 1.200 | 1.150 | 1.150 | 1.150 | 220,000 |
| 2022-04-11 | 1.270 | 1.270 | 1.100 | 1.120 | 1.120 | 277,000 |
| 2022-04-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 40,000 |
| 2022-04-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 38,000 |
| 2022-04-06 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 91,000 |
| 2022-04-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100,000 |
| 2022-04-01 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 100,000 |
| 2022-03-31 | 0.930 | 0.930 | 0.900 | 0.930 | 0.930 | 1,000 |
| 2022-03-30 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 80,000 |
| 2022-03-29 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 283,000 |
| 2022-03-28 | 0.960 | 1.020 | 0.960 | 0.990 | 0.990 | 451,000 |
| 2022-03-25 | 0.720 | 0.960 | 0.720 | 0.930 | 0.930 | 885,000 |
| 2022-03-24 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 140,000 |
| 2022-03-23 | 0.570 | 0.750 | 0.560 | 0.660 | 0.660 | 1,400,000 |
| 2022-03-22 | 0.800 | 0.800 | 0.630 | 0.650 | 0.650 | 140,000 |
| 2022-03-21 | 0.660 | 0.690 | 0.610 | 0.690 | 0.690 | 100,000 |
| 2022-03-18 | 0.700 | 0.700 | 0.650 | 0.680 | 0.680 | 85,000 |
| 2022-03-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 100,000 |
| 2022-03-16 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 20,000 |
| 2022-03-15 | 0.950 | 0.950 | 0.680 | 0.700 | 0.700 | 129,000 |
| 2022-03-14 | 0.650 | 0.900 | 0.640 | 0.860 | 0.860 | 640,000 |
| 2022-03-11 | 0.900 | 0.900 | 0.650 | 0.650 | 0.650 | 210,000 |
| 2022-03-10 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 134,000 |
| 2022-03-02 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 160,000 |
| 2022-02-23 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 40,000 |
| 2022-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60,000 |
| 2022-02-18 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 27,000 |
| 2022-02-15 | 1.010 | 1.100 | 0.970 | 1.010 | 1.010 | 1,000 |
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.