Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 1.010 | 1.090 | 0.980 | 1.010 | 1.010 | 20,000 |
| 2022-02-09 | 1.010 | 1.120 | 1.010 | 1.010 | 1.010 | 260,000 |
| 2022-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2022-01-26 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 240,000 |
| 2022-01-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 21,000 |
| 2022-01-24 | 1.110 | 1.110 | 1.000 | 1.110 | 1.110 | 8,000 |
| 2022-01-21 | 1.110 | 1.110 | 1.000 | 1.110 | 1.110 | 1,000 |
| 2022-01-19 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 86,000 |
| 2022-01-18 | 1.010 | 1.010 | 0.960 | 1.000 | 1.000 | 160,000 |
| 2022-01-17 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 40,000 |
| 2022-01-14 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 240,000 |
| 2022-01-13 | 1.070 | 1.070 | 0.970 | 1.000 | 1.000 | 40,000 |
| 2022-01-12 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 120,000 |
| 2022-01-11 | 1.080 | 1.080 | 1.000 | 1.080 | 1.080 | 1,000 |
| 2022-01-07 | 1.050 | 1.220 | 1.050 | 1.100 | 1.100 | 1,045,000 |
| 2022-01-06 | 0.950 | 1.030 | 0.950 | 0.970 | 0.970 | 146,000 |
| 2022-01-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 340,000 |
| 2021-12-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 136,000 |
| 2021-12-30 | 0.880 | 0.950 | 0.870 | 0.950 | 0.950 | 580,000 |
| 2021-12-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 361,000 |
| 2021-12-21 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 120,000 |
| 2021-12-20 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 420,000 |
| 2021-12-15 | 1.050 | 1.050 | 0.980 | 1.050 | 1.050 | 1,000 |
| 2021-12-13 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 940,000 |
| 2021-12-10 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 282,000 |
| 2021-12-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,921,000 |
| 2021-12-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 710,000 |
| 2021-12-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25,000 |
| 2021-12-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 60,000 |
| 2021-12-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100,000 |
| 2021-11-30 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 162,000 |
| 2021-11-29 | 1.110 | 1.110 | 1.020 | 1.110 | 1.110 | 2,000 |
| 2021-11-26 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 3,002,000 |
| 2021-11-25 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 1,360,000 |
| 2021-11-24 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 304,000 |
| 2021-11-23 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 100,000 |
| 2021-11-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 46,000 |
| 2021-11-18 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 141,000 |
| 2021-11-17 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 820,000 |
| 2021-11-16 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 181,000 |
| 2021-11-15 | 1.070 | 1.120 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2021-11-11 | 1.070 | 1.120 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2021-11-09 | 1.070 | 1.120 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2021-11-08 | 1.070 | 1.120 | 1.070 | 1.070 | 1.070 | 14,000 |
| 2021-11-04 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 280,000 |
| 2021-11-02 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 220,000 |
| 2021-11-01 | 1.100 | 1.170 | 1.100 | 1.160 | 1.160 | 271,000 |
| 2021-10-26 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 1,580,000 |
| 2021-10-25 | 1.070 | 1.200 | 1.070 | 1.110 | 1.110 | 3,386,000 |
| 2021-10-22 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 2,560,000 |
| 2021-10-20 | 1.060 | 1.100 | 1.030 | 1.060 | 1.060 | 1,000 |
| 2021-10-19 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 2,020,000 |
| 2021-10-18 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 2,040,000 |
← NewerPage 20 of 20 · 1,193 trading days
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.