Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.080	3.090	3.080	3.090	3.090	152,000
2026-04-24	3.080	3.090	3.050	3.080	3.080	96,000
2026-04-23	3.100	3.100	3.080	3.080	3.080	141,000
2026-04-22	3.150	3.150	3.120	3.120	3.120	20,000
2026-04-21	3.160	3.160	3.150	3.150	3.150	32,000
2026-04-20	3.150	3.160	3.150	3.150	3.150	52,000
2026-04-17	3.260	3.260	3.070	3.090	3.090	200,000
2026-04-16	3.130	3.370	3.130	3.310	3.310	505,000
2026-04-15	3.070	3.130	3.070	3.130	3.130	148,000
2026-04-14	3.080	3.120	3.050	3.070	3.070	296,000
2026-04-13	3.080	3.090	3.000	3.040	3.040	288,000
2026-04-10	2.970	3.040	2.970	2.980	2.980	205,000
2026-04-09	3.100	3.110	2.960	2.960	2.960	640,000
2026-04-08	3.030	3.120	3.000	3.000	3.000	412,000
2026-04-02	3.100	3.120	3.010	3.010	3.010	244,000
2026-04-01	3.050	3.210	3.000	3.000	3.000	445,000
2026-03-31	3.240	3.240	3.000	3.010	3.010	460,000
2026-03-30	3.450	3.720	3.220	3.240	3.240	645,000
2026-03-27	3.240	3.270	3.210	3.260	3.260	324,000
2026-03-26	3.240	3.310	3.220	3.220	3.220	332,000
2026-03-25	3.030	3.310	2.980	3.150	3.150	721,000
2026-03-24	3.370	3.370	2.920	3.070	3.070	809,000
2026-03-23	3.700	3.700	3.350	3.370	3.370	528,000
2026-03-20	3.600	3.720	3.450	3.460	3.460	446,000
2026-03-19	3.450	3.480	3.450	3.450	3.450	380,000
2026-03-18	3.450	3.500	3.450	3.450	3.450	393,000
2026-03-17	3.470	3.590	3.400	3.450	3.450	654,000
2026-03-16	3.300	3.760	3.260	3.470	3.470	1,728,000
2026-03-13	2.890	3.370	2.890	3.330	3.330	2,177,000
2026-03-12	2.870	2.900	2.860	2.870	2.870	192,000
2026-03-11	2.800	2.900	2.800	2.860	2.860	212,000
2026-03-10	2.780	2.800	2.780	2.800	2.800	106,000
2026-03-09	2.780	2.800	2.780	2.780	2.780	240,000
2026-03-06	2.790	2.790	2.760	2.790	2.790	46,000
2026-03-05	2.670	2.790	2.670	2.790	2.790	52,000
2026-03-04	2.780	2.800	2.770	2.790	2.790	166,000
2026-03-03	2.800	2.830	2.800	2.800	2.800	236,000
2026-03-02	2.780	2.800	2.780	2.780	2.780	245,000
2026-02-27	2.700	2.940	2.700	2.780	2.780	325,000
2026-02-26	2.580	2.620	2.580	2.600	2.600	100,000
2026-02-25	2.630	2.630	2.580	2.580	2.580	97,000
2026-02-24	2.630	2.680	2.630	2.630	2.630	76,000
2026-02-23	2.650	2.660	2.620	2.620	2.620	116,000
2026-02-20	2.650	2.700	2.650	2.670	2.670	300,000
2026-02-16	2.690	2.690	2.650	2.650	2.650	16,000
2026-02-13	2.670	2.690	2.670	2.670	2.670	4,000
2026-02-12	2.700	2.710	2.670	2.670	2.670	64,000
2026-02-11	2.720	2.720	2.700	2.700	2.700	69,000
2026-02-10	2.710	2.720	2.700	2.700	2.700	108,000
2026-02-09	2.680	2.710	2.680	2.710	2.710	83,000
2026-02-06	2.620	2.710	2.610	2.710	2.710	191,000
2026-02-05	2.800	2.800	2.780	2.780	2.780	106,000
2026-02-04	2.800	2.820	2.790	2.790	2.790	119,000
2026-02-03	2.800	2.810	2.790	2.810	2.810	223,000
2026-02-02	2.830	2.830	2.780	2.800	2.800	339,000
2026-01-30	2.800	2.830	2.790	2.800	2.800	741,000
2026-01-29	2.830	2.830	2.770	2.800	2.800	512,000
2026-01-28	2.690	2.870	2.690	2.830	2.830	649,000
2026-01-27	2.750	2.780	2.680	2.690	2.690	552,000
2026-01-26	2.900	2.900	2.690	2.690	2.690	802,000

← NewerPage 3 of 20 · 1,191 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.