Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,000 |
| 2025-07-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 212,000 |
| 2025-07-29 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 68,000 |
| 2025-07-28 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 52,000 |
| 2025-07-25 | 1.340 | 1.530 | 1.340 | 1.400 | 1.400 | 81,000 |
| 2025-07-24 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 76,000 |
| 2025-07-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 14,000 |
| 2025-07-22 | 1.260 | 1.260 | 1.160 | 1.190 | 1.190 | 237,000 |
| 2025-07-21 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 125,000 |
| 2025-07-18 | 1.320 | 1.320 | 1.200 | 1.200 | 1.200 | 255,000 |
| 2025-07-17 | 1.350 | 1.560 | 1.350 | 1.410 | 1.410 | 249,000 |
| 2025-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 148,000 |
| 2025-07-15 | 1.250 | 1.400 | 1.110 | 1.300 | 1.300 | 526,000 |
| 2025-07-14 | 1.440 | 1.460 | 1.400 | 1.400 | 1.400 | 213,000 |
| 2025-07-11 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 132,000 |
| 2025-07-10 | 1.600 | 1.600 | 1.400 | 1.440 | 1.440 | 226,000 |
| 2025-07-09 | 1.820 | 1.820 | 1.620 | 1.680 | 1.680 | 84,000 |
| 2025-07-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-07-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-07-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 4,000 |
| 2025-07-03 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 125,000 |
| 2025-07-02 | 1.910 | 1.960 | 1.910 | 1.920 | 1.920 | 48,000 |
| 2025-06-30 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 8,000 |
| 2025-06-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 6,000 |
| 2025-06-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 31,000 |
| 2025-06-25 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 9,000 |
| 2025-06-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 97,000 |
| 2025-06-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-06-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 44,000 |
| 2025-06-19 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 44,000 |
| 2025-06-18 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 32,000 |
| 2025-06-17 | 1.920 | 1.920 | 1.690 | 1.800 | 1.800 | 63,000 |
| 2025-06-16 | 1.600 | 2.000 | 1.550 | 1.920 | 1.920 | 788,000 |
| 2025-06-13 | 1.400 | 1.590 | 1.400 | 1.580 | 1.580 | 253,000 |
| 2025-06-12 | 1.330 | 1.500 | 1.310 | 1.400 | 1.400 | 100,000 |
| 2025-06-11 | 1.120 | 1.280 | 1.100 | 1.280 | 1.280 | 140,000 |
| 2025-06-10 | 1.050 | 1.180 | 1.010 | 1.100 | 1.100 | 140,000 |
| 2025-06-09 | 1.350 | 1.370 | 1.020 | 1.050 | 1.050 | 472,000 |
| 2025-06-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 28,000 |
| 2025-06-05 | 1.360 | 1.360 | 1.260 | 1.350 | 1.350 | 92,000 |
| 2025-06-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2025-06-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 48,000 |
| 2025-06-02 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 68,000 |
| 2025-05-30 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 12,000 |
| 2025-05-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-05-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 12,000 |
| 2025-05-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 52,000 |
| 2025-05-26 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 28,000 |
| 2025-05-23 | 1.440 | 1.480 | 1.400 | 1.410 | 1.410 | 470,000 |
| 2025-05-22 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 206,000 |
| 2025-05-21 | 1.450 | 1.580 | 1.380 | 1.500 | 1.500 | 616,000 |
| 2025-05-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 160,000 |
| 2025-05-19 | 1.400 | 1.500 | 1.380 | 1.410 | 1.410 | 495,000 |
| 2025-05-16 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 43,000 |
| 2025-05-15 | 1.550 | 1.650 | 1.350 | 1.350 | 1.350 | 33,000 |
| 2025-05-14 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 52,000 |
| 2025-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-05-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
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.