Dowway Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.780	0.780	0.710	0.770	0.770	52,000
2025-02-04	0.780	0.870	0.710	0.780	0.780	57,000
2025-02-03	0.880	0.880	0.880	0.880	0.880	0
2025-01-28	0.880	0.880	0.880	0.880	0.880	8,000
2025-01-27	0.770	0.770	0.770	0.770	0.770	8,000
2025-01-24	0.770	0.770	0.770	0.770	0.770	0
2025-01-23	0.770	0.770	0.770	0.770	0.770	28,000
2025-01-22	0.770	0.770	0.770	0.770	0.770	1,000
2025-01-21	0.780	0.780	0.710	0.770	0.770	36,000
2025-01-20	0.770	0.770	0.770	0.770	0.770	0
2025-01-17	0.770	0.770	0.770	0.770	0.770	20,000
2025-01-16	0.780	0.780	0.770	0.770	0.770	24,000
2025-01-15	0.780	0.780	0.780	0.780	0.780	0
2025-01-14	0.780	0.780	0.780	0.780	0.780	61,000
2025-01-13	0.780	0.780	0.780	0.780	0.780	0
2025-01-10	0.780	0.780	0.780	0.780	0.780	4,000
2025-01-09	0.780	0.780	0.780	0.780	0.780	0
2025-01-08	0.780	0.780	0.780	0.780	0.780	20,000
2025-01-07	0.800	0.800	0.780	0.780	0.780	8,000
2025-01-06	0.800	0.800	0.800	0.800	0.800	56,000
2025-01-03	0.850	0.850	0.850	0.850	0.850	80,000
2025-01-02	0.870	0.880	0.800	0.880	0.880	68,000
2024-12-31	0.880	0.880	0.880	0.880	0.880	0
2024-12-30	0.880	0.880	0.880	0.880	0.880	64,000
2024-12-27	0.840	0.840	0.840	0.840	0.840	12,000
2024-12-24	0.850	0.850	0.850	0.850	0.850	0
2024-12-23	0.850	0.850	0.800	0.850	0.850	28,000
2024-12-20	0.850	0.850	0.850	0.850	0.850	32,000
2024-12-19	0.850	0.850	0.850	0.850	0.850	20,000
2024-12-18	0.780	0.780	0.780	0.780	0.780	4,000
2024-12-17	0.780	0.780	0.780	0.780	0.780	0
2024-12-16	0.730	0.760	0.730	0.760	0.760	32,000
2024-12-13	0.720	0.720	0.710	0.710	0.710	26,000
2024-12-12	0.740	0.740	0.710	0.740	0.740	18,000
2024-12-11	0.740	0.740	0.740	0.740	0.740	4,000
2024-12-10	0.720	0.740	0.710	0.710	0.710	25,000
2024-12-09	0.750	0.800	0.720	0.760	0.760	28,000
2024-12-06	0.700	0.750	0.700	0.750	0.750	4,000
2024-12-05	0.800	0.800	0.740	0.750	0.750	60,000
2024-12-04	0.800	0.800	0.700	0.750	0.750	9,000
2024-12-03	0.700	0.760	0.700	0.760	0.760	56,000
2024-12-02	0.760	0.760	0.760	0.760	0.760	0
2024-11-29	0.840	0.840	0.830	0.830	0.830	4,000
2024-11-28	0.840	0.840	0.840	0.840	0.840	0
2024-11-27	0.850	0.850	0.850	0.850	0.850	0
2024-11-26	0.850	0.850	0.850	0.850	0.850	4,000
2024-11-25	0.770	0.770	0.770	0.770	0.770	0
2024-11-22	0.770	0.770	0.770	0.770	0.770	0
2024-11-21	0.700	0.790	0.700	0.770	0.770	88,000
2024-11-20	0.790	0.790	0.790	0.790	0.790	0
2024-11-19	0.810	0.810	0.790	0.790	0.790	40,000
2024-11-18	0.800	0.800	0.790	0.790	0.790	64,000
2024-11-15	0.830	0.850	0.800	0.850	0.850	160,000
2024-11-14	0.880	0.880	0.880	0.880	0.880	0
2024-11-13	0.860	0.860	0.860	0.860	0.860	24,000
2024-11-12	0.900	0.900	0.900	0.900	0.900	0
2024-11-11	0.900	0.900	0.900	0.900	0.900	0
2024-11-08	0.900	0.900	0.900	0.900	0.900	31,000
2024-11-07	0.860	0.920	0.800	0.920	0.920	132,000
2024-11-06	0.950	0.950	0.920	0.920	0.920	12,000

← NewerPage 8 of 20 · 1,192 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.