Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.030 | 3.040 | 2.970 | 2.990 | 2.990 | 288,000 |
| 2026-07-22 | 3.060 | 3.290 | 3.050 | 3.080 | 3.080 | 80,000 |
| 2026-07-21 | 3.060 | 3.070 | 3.040 | 3.070 | 3.070 | 24,000 |
| 2026-07-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 8,000 |
| 2026-07-17 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2026-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4,000 |
| 2026-07-15 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 8,000 |
| 2026-07-14 | 3.080 | 3.140 | 3.060 | 3.090 | 3.090 | 40,000 |
| 2026-07-13 | 3.250 | 3.370 | 3.050 | 3.080 | 3.080 | 672,000 |
| 2026-07-10 | 3.200 | 3.380 | 3.170 | 3.200 | 3.200 | 656,000 |
| 2026-07-09 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 8,000 |
| 2026-07-08 | 3.320 | 3.320 | 3.130 | 3.140 | 3.140 | 93,000 |
| 2026-07-07 | 3.340 | 3.340 | 3.130 | 3.220 | 3.220 | 106,000 |
| 2026-07-06 | 3.200 | 3.390 | 3.110 | 3.390 | 3.390 | 68,000 |
| 2026-07-03 | 3.210 | 3.220 | 3.100 | 3.190 | 3.190 | 168,000 |
| 2026-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 8,000 |
| 2026-06-30 | 3.260 | 3.310 | 3.200 | 3.200 | 3.200 | 40,000 |
| 2026-06-29 | 3.440 | 3.440 | 3.280 | 3.280 | 3.280 | 49,000 |
| 2026-06-26 | 3.330 | 3.580 | 3.210 | 3.450 | 3.450 | 286,000 |
| 2026-06-25 | 3.280 | 3.350 | 3.100 | 3.330 | 3.330 | 236,000 |
| 2026-06-24 | 3.150 | 3.490 | 3.150 | 3.250 | 3.250 | 388,000 |
| 2026-06-23 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 132,000 |
| 2026-06-22 | 3.110 | 3.110 | 3.030 | 3.030 | 3.030 | 12,000 |
| 2026-06-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 36,000 |
| 2026-06-17 | 3.130 | 3.130 | 3.060 | 3.120 | 3.120 | 36,000 |
| 2026-06-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-15 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 24,000 |
| 2026-06-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 16,000 |
| 2026-06-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 16,000 |
| 2026-06-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 36,000 |
| 2026-06-09 | 3.220 | 3.220 | 3.050 | 3.220 | 3.220 | 12,000 |
| 2026-06-08 | 3.140 | 3.310 | 3.140 | 3.230 | 3.230 | 72,000 |
| 2026-06-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 12,000 |
| 2026-06-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 17,000 |
| 2026-06-03 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 56,000 |
| 2026-06-02 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 46,000 |
| 2026-06-01 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 100,000 |
| 2026-05-29 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 24,000 |
| 2026-05-28 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 24,000 |
| 2026-05-27 | 3.250 | 3.250 | 3.100 | 3.170 | 3.170 | 44,000 |
| 2026-05-26 | 3.260 | 3.270 | 3.250 | 3.270 | 3.270 | 72,000 |
| 2026-05-22 | 3.220 | 3.270 | 3.220 | 3.250 | 3.250 | 36,000 |
| 2026-05-21 | 3.150 | 3.240 | 3.150 | 3.220 | 3.220 | 140,000 |
| 2026-05-20 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 32,000 |
| 2026-05-19 | 3.040 | 3.090 | 3.000 | 3.090 | 3.090 | 160,000 |
| 2026-05-18 | 3.180 | 3.180 | 3.030 | 3.040 | 3.040 | 76,000 |
| 2026-05-15 | 3.230 | 3.230 | 3.180 | 3.180 | 3.180 | 56,000 |
| 2026-05-14 | 3.200 | 3.280 | 3.200 | 3.230 | 3.230 | 204,000 |
| 2026-05-13 | 3.050 | 3.090 | 3.050 | 3.090 | 3.090 | 32,000 |
| 2026-05-12 | 3.030 | 3.030 | 3.020 | 3.030 | 3.030 | 132,000 |
| 2026-05-11 | 3.040 | 3.040 | 3.010 | 3.030 | 3.030 | 591,000 |
| 2026-05-08 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 208,000 |
| 2026-05-07 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 40,000 |
| 2026-05-06 | 3.080 | 3.100 | 3.050 | 3.100 | 3.100 | 64,000 |
| 2026-05-05 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 76,000 |
| 2026-05-04 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 36,000 |
| 2026-04-30 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 96,000 |
| 2026-04-29 | 3.150 | 3.190 | 3.150 | 3.150 | 3.150 | 36,000 |
| 2026-04-28 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 29,000 |
| 2026-04-27 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 152,000 |
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.