Dowway Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 0.880 | 0.940 | 0.810 | 0.900 | 0.900 | 50,000 |
| 2024-11-04 | 0.840 | 0.940 | 0.800 | 0.850 | 0.850 | 200,000 |
| 2024-11-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-31 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 13,000 |
| 2024-10-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-10-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-22 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 8,000 |
| 2024-10-21 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-10-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-10-16 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,000 |
| 2024-10-15 | 0.770 | 0.830 | 0.760 | 0.830 | 0.830 | 16,000 |
| 2024-10-14 | 0.580 | 0.840 | 0.580 | 0.830 | 0.830 | 380,000 |
| 2024-10-10 | 0.830 | 0.830 | 0.500 | 0.550 | 0.550 | 172,000 |
| 2024-10-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 18,000 |
| 2024-10-08 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,000 |
| 2024-10-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,000 |
| 2024-10-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 14,000 |
| 2024-10-03 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 20,000 |
| 2024-10-02 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 12,000 |
| 2024-09-30 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 12,000 |
| 2024-09-27 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 80,000 |
| 2024-09-26 | 0.740 | 0.790 | 0.720 | 0.780 | 0.780 | 80,000 |
| 2024-09-25 | 0.740 | 0.790 | 0.740 | 0.790 | 0.790 | 32,000 |
| 2024-09-24 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 5,000 |
| 2024-09-23 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-20 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-19 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-17 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,000 |
| 2024-09-16 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-13 | 0.750 | 0.790 | 0.740 | 0.790 | 0.790 | 18,000 |
| 2024-09-12 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-11 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 4,000 |
| 2024-09-10 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-09-09 | 0.780 | 0.860 | 0.780 | 0.840 | 0.840 | 72,000 |
| 2024-09-05 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-09-04 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-09-03 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-09-02 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-30 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-29 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 4,000 |
| 2024-08-28 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-27 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-26 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-23 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 4,000 |
| 2024-08-22 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 9,000 |
| 2024-08-21 | 0.780 | 0.830 | 0.710 | 0.830 | 0.830 | 24,000 |
| 2024-08-20 | 0.780 | 0.780 | 0.710 | 0.710 | 0.710 | 20,000 |
| 2024-08-19 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2024-08-16 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 24,000 |
| 2024-08-15 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-14 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-13 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-12 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-09 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-08-08 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 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.