Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.540 | 1.590 | 1.540 | 1.570 | 1.570 | 329,000 |
| 2025-10-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-10-23 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 64,000 |
| 2025-10-22 | 1.490 | 1.560 | 1.490 | 1.550 | 1.550 | 364,000 |
| 2025-10-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2025-10-20 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 56,000 |
| 2025-10-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-10-16 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 108,000 |
| 2025-10-15 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 117,000 |
| 2025-10-14 | 1.480 | 1.560 | 1.480 | 1.540 | 1.540 | 160,000 |
| 2025-10-13 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 72,000 |
| 2025-10-10 | 1.460 | 1.550 | 1.450 | 1.460 | 1.460 | 432,000 |
| 2025-10-09 | 1.450 | 1.540 | 1.450 | 1.450 | 1.450 | 114,000 |
| 2025-10-08 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 106,000 |
| 2025-10-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 9,000 |
| 2025-10-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-10-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2025-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-09-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 24,000 |
| 2025-09-26 | 1.420 | 1.550 | 1.390 | 1.530 | 1.530 | 64,000 |
| 2025-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2025-09-24 | 1.470 | 1.520 | 1.450 | 1.520 | 1.520 | 32,000 |
| 2025-09-23 | 1.550 | 1.550 | 1.440 | 1.540 | 1.540 | 52,000 |
| 2025-09-22 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 25,000 |
| 2025-09-19 | 1.530 | 1.530 | 1.440 | 1.450 | 1.450 | 76,000 |
| 2025-09-18 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 161,000 |
| 2025-09-17 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 177,000 |
| 2025-09-16 | 1.380 | 1.580 | 1.380 | 1.580 | 1.580 | 260,000 |
| 2025-09-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2025-09-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 16,000 |
| 2025-09-11 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 32,000 |
| 2025-09-10 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 24,000 |
| 2025-09-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 28,000 |
| 2025-09-08 | 1.340 | 1.360 | 1.300 | 1.300 | 1.300 | 13,000 |
| 2025-09-05 | 1.320 | 1.400 | 1.300 | 1.300 | 1.300 | 81,000 |
| 2025-09-04 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 32,000 |
| 2025-09-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 28,000 |
| 2025-09-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 28,000 |
| 2025-08-29 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 28,000 |
| 2025-08-28 | 1.340 | 1.390 | 1.250 | 1.290 | 1.290 | 335,000 |
| 2025-08-27 | 1.310 | 1.510 | 1.310 | 1.470 | 1.470 | 169,000 |
| 2025-08-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 20,000 |
| 2025-08-25 | 1.300 | 1.310 | 1.240 | 1.240 | 1.240 | 120,000 |
| 2025-08-22 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 16,000 |
| 2025-08-21 | 1.360 | 1.360 | 1.200 | 1.200 | 1.200 | 257,000 |
| 2025-08-20 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 28,000 |
| 2025-08-19 | 1.500 | 1.500 | 1.410 | 1.480 | 1.480 | 48,000 |
| 2025-08-18 | 1.480 | 1.500 | 1.440 | 1.500 | 1.500 | 20,000 |
| 2025-08-15 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 16,000 |
| 2025-08-14 | 1.490 | 1.570 | 1.490 | 1.500 | 1.500 | 38,000 |
| 2025-08-13 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 49,000 |
| 2025-08-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 17,000 |
| 2025-08-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 68,000 |
| 2025-08-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4,000 |
| 2025-08-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-06 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 52,530 |
| 2025-08-05 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 41,000 |
| 2025-08-04 | 1.310 | 1.430 | 1.300 | 1.350 | 1.350 | 68,000 |
| 2025-08-01 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 37,000 |
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.