Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 36,000 |
| 2025-05-06 | 1.490 | 1.530 | 1.450 | 1.450 | 1.450 | 92,000 |
| 2025-05-02 | 1.310 | 1.450 | 1.310 | 1.390 | 1.390 | 16,000 |
| 2025-04-30 | 1.300 | 1.400 | 1.220 | 1.400 | 1.400 | 1,056,000 |
| 2025-04-29 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 12,000 |
| 2025-04-28 | 1.320 | 1.360 | 1.280 | 1.310 | 1.310 | 42,000 |
| 2025-04-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2025-04-24 | 1.450 | 1.510 | 1.360 | 1.380 | 1.380 | 96,000 |
| 2025-04-23 | 1.600 | 1.600 | 1.400 | 1.520 | 1.520 | 710,000 |
| 2025-04-22 | 1.220 | 1.440 | 1.190 | 1.440 | 1.440 | 712,830 |
| 2025-04-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2025-04-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2025-04-15 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 121,000 |
| 2025-04-14 | 1.060 | 1.150 | 1.060 | 1.140 | 1.140 | 213,000 |
| 2025-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400,000 |
| 2025-04-09 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 20,000 |
| 2025-04-08 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 24,000 |
| 2025-04-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 152,000 |
| 2025-04-03 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 8,000 |
| 2025-04-02 | 1.150 | 1.150 | 1.050 | 1.150 | 1.150 | 36,000 |
| 2025-04-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-03-31 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 52,000 |
| 2025-03-28 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 12,000 |
| 2025-03-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,000 |
| 2025-03-26 | 1.080 | 1.080 | 0.960 | 1.070 | 1.070 | 140,000 |
| 2025-03-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 |
| 2025-03-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 |
| 2025-03-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 80,000 |
| 2025-03-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 65,000 |
| 2025-03-19 | 1.010 | 1.150 | 1.010 | 1.110 | 1.110 | 297,000 |
| 2025-03-18 | 1.090 | 1.100 | 0.970 | 1.010 | 1.010 | 52,000 |
| 2025-03-17 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 24,000 |
| 2025-03-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-03-13 | 1.030 | 1.150 | 1.030 | 1.030 | 1.030 | 136,000 |
| 2025-03-12 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 8,000 |
| 2025-03-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 24,000 |
| 2025-03-10 | 1.030 | 1.030 | 0.950 | 0.950 | 0.950 | 11,000 |
| 2025-03-07 | 0.940 | 1.090 | 0.870 | 1.040 | 1.040 | 112,000 |
| 2025-03-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-03-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-03-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-28 | 0.940 | 1.200 | 0.870 | 1.180 | 1.180 | 450,000 |
| 2025-02-27 | 0.900 | 0.930 | 0.770 | 0.920 | 0.920 | 80,000 |
| 2025-02-26 | 0.840 | 0.850 | 0.750 | 0.800 | 0.800 | 142,000 |
| 2025-02-25 | 0.800 | 0.830 | 0.800 | 0.800 | 0.800 | 92,000 |
| 2025-02-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 24,000 |
| 2025-02-21 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 28,000 |
| 2025-02-20 | 0.780 | 0.830 | 0.720 | 0.780 | 0.780 | 74,000 |
| 2025-02-19 | 0.780 | 0.830 | 0.780 | 0.830 | 0.830 | 28,000 |
| 2025-02-18 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-02-17 | 0.780 | 0.850 | 0.780 | 0.840 | 0.840 | 52,000 |
| 2025-02-14 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-02-13 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 4,000 |
| 2025-02-12 | 0.730 | 0.780 | 0.720 | 0.770 | 0.770 | 60,000 |
| 2025-02-11 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 38,000 |
| 2025-02-10 | 0.730 | 0.730 | 0.650 | 0.670 | 0.670 | 76,000 |
| 2025-02-07 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 28,000 |
| 2025-02-06 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 188,000 |
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.