Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2.730 | 2.850 | 2.730 | 2.820 | 2.820 | 282,000 |
| 2026-01-22 | 2.900 | 2.950 | 2.690 | 2.710 | 2.710 | 811,000 |
| 2026-01-21 | 2.610 | 2.790 | 2.590 | 2.770 | 2.770 | 747,000 |
| 2026-01-20 | 2.600 | 2.620 | 2.530 | 2.560 | 2.560 | 305,000 |
| 2026-01-19 | 2.590 | 2.660 | 2.530 | 2.600 | 2.600 | 949,000 |
| 2026-01-16 | 2.540 | 2.750 | 2.540 | 2.590 | 2.590 | 857,000 |
| 2026-01-15 | 2.260 | 2.670 | 2.260 | 2.500 | 2.500 | 921,000 |
| 2026-01-14 | 2.680 | 2.890 | 2.070 | 2.260 | 2.260 | 1,917,000 |
| 2026-01-13 | 1.980 | 2.630 | 1.980 | 2.630 | 2.630 | 2,342,000 |
| 2026-01-12 | 1.780 | 1.980 | 1.770 | 1.980 | 1.980 | 402,000 |
| 2026-01-09 | 1.630 | 1.790 | 1.630 | 1.690 | 1.690 | 468,000 |
| 2026-01-08 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 151,000 |
| 2026-01-07 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 8,000 |
| 2026-01-06 | 1.540 | 1.600 | 1.540 | 1.560 | 1.560 | 185,000 |
| 2026-01-05 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 24,000 |
| 2026-01-02 | 1.520 | 1.580 | 1.510 | 1.520 | 1.520 | 220,000 |
| 2025-12-31 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 120,000 |
| 2025-12-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-29 | 1.490 | 1.540 | 1.400 | 1.440 | 1.440 | 297,000 |
| 2025-12-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-12-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 36,000 |
| 2025-12-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-12-19 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 60,000 |
| 2025-12-18 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 84,000 |
| 2025-12-17 | 1.460 | 1.480 | 1.420 | 1.420 | 1.420 | 81,000 |
| 2025-12-16 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 80,000 |
| 2025-12-15 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 20,000 |
| 2025-12-12 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 184,000 |
| 2025-12-11 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 141,000 |
| 2025-12-10 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 52,000 |
| 2025-12-09 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 57,000 |
| 2025-12-08 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 136,000 |
| 2025-12-05 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 152,000 |
| 2025-12-04 | 1.530 | 1.590 | 1.480 | 1.480 | 1.480 | 160,000 |
| 2025-12-03 | 1.480 | 1.600 | 1.480 | 1.550 | 1.550 | 240,000 |
| 2025-12-02 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 68,000 |
| 2025-12-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 32,000 |
| 2025-11-28 | 1.360 | 1.420 | 1.360 | 1.360 | 1.360 | 192,000 |
| 2025-11-27 | 1.640 | 1.720 | 1.360 | 1.360 | 1.360 | 458,000 |
| 2025-11-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 12,000 |
| 2025-11-19 | 1.490 | 1.490 | 1.360 | 1.370 | 1.370 | 328,000 |
| 2025-11-18 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 172,000 |
| 2025-11-17 | 1.500 | 1.560 | 1.490 | 1.490 | 1.490 | 212,000 |
| 2025-11-14 | 1.520 | 1.570 | 1.500 | 1.500 | 1.500 | 536,000 |
| 2025-11-13 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 4,000 |
| 2025-11-12 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 26,000 |
| 2025-11-11 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 40,000 |
| 2025-11-10 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 200,000 |
| 2025-11-07 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 56,000 |
| 2025-11-06 | 1.650 | 1.680 | 1.640 | 1.640 | 1.640 | 45,000 |
| 2025-11-05 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 28,000 |
| 2025-11-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2025-11-03 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 56,000 |
| 2025-10-31 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 16,000 |
| 2025-10-30 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 382,000 |
| 2025-10-28 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 24,000 |
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.