HealthyWay Inc. (HKG:2587)
Hong Kong · Delayed Price · Currency is HKD 4.760
+0.160 (3.48%)
Last updated: Mar 27, 2026, 10:22 AM HKT
HealthyWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.80 | 4.81 | 4.63 | 4.63 | - | -3.34% | 3,228,500 |
| Mar 25, 2026 | 4.80 | 4.90 | 4.75 | 4.79 | 4.79 | 1.70% | 5,908,650 |
| Mar 24, 2026 | 4.68 | 4.81 | 4.63 | 4.71 | 4.71 | 2.61% | 7,812,500 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.56 | 4.59 | 4.59 | -3.37% | 5,362,500 |
| Mar 20, 2026 | 4.76 | 4.80 | 4.65 | 4.75 | 4.75 | - | 4,444,500 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.71 | 4.75 | 4.75 | -3.65% | 7,874,500 |
| Mar 18, 2026 | 5.03 | 5.06 | 4.89 | 4.93 | 4.93 | -1.99% | 6,374,500 |
| Mar 17, 2026 | 5.09 | 5.16 | 4.96 | 5.03 | 5.03 | -0.40% | 8,330,500 |
| Mar 16, 2026 | 5.19 | 5.20 | 5.03 | 5.05 | 5.05 | -1.75% | 6,177,500 |
| Mar 13, 2026 | 4.99 | 5.22 | 4.91 | 5.14 | 5.14 | 2.39% | 15,581,000 |
| Mar 12, 2026 | 4.95 | 5.06 | 4.81 | 5.02 | 5.02 | 2.03% | 9,812,000 |
| Mar 11, 2026 | 5.04 | 5.10 | 4.89 | 4.92 | 4.92 | -2.19% | 7,445,000 |
| Mar 10, 2026 | 5.06 | 5.09 | 4.93 | 5.03 | 5.03 | 1.41% | 9,005,000 |
| Mar 9, 2026 | 4.70 | 5.10 | 4.61 | 4.96 | 4.96 | 1.02% | 19,349,000 |
| Mar 6, 2026 | 4.83 | 5.10 | 4.81 | 4.91 | 4.91 | 3.15% | 21,372,500 |
| Mar 5, 2026 | 4.87 | 4.91 | 4.72 | 4.76 | 4.76 | -0.21% | 9,746,500 |
| Mar 4, 2026 | 4.62 | 5.03 | 4.56 | 4.77 | 4.77 | 4.15% | 29,434,500 |
| Mar 3, 2026 | 4.83 | 4.90 | 4.55 | 4.58 | 4.58 | -5.76% | 22,399,000 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.85 | 4.86 | 4.86 | -6.18% | 13,302,000 |
| Feb 27, 2026 | 5.37 | 5.40 | 5.15 | 5.18 | 5.18 | -2.63% | 9,541,000 |
| Feb 26, 2026 | 5.37 | 5.52 | 5.26 | 5.32 | 5.32 | -0.56% | 12,629,000 |
| Feb 25, 2026 | 5.81 | 5.86 | 5.35 | 5.35 | 5.35 | -6.30% | 15,908,500 |
| Feb 24, 2026 | 5.94 | 5.97 | 5.65 | 5.71 | 5.71 | -8.79% | 22,665,000 |
| Feb 23, 2026 | 5.75 | 6.56 | 5.60 | 6.26 | 6.26 | 8.87% | 7,830,500 |
| Feb 20, 2026 | 5.55 | 5.75 | 5.36 | 5.75 | 5.75 | 3.60% | 3,475,500 |
| Feb 16, 2026 | 5.10 | 5.55 | 4.96 | 5.55 | 5.55 | 9.04% | 2,770,500 |
| Feb 13, 2026 | 5.12 | 5.80 | 5.00 | 5.09 | 5.09 | 13.87% | 122,041,400 |
| Feb 12, 2026 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | -3.46% | 3,830,500 |
| Feb 11, 2026 | 4.56 | 4.63 | 4.43 | 4.63 | 4.63 | 2.89% | 6,489,000 |
| Feb 10, 2026 | 4.52 | 4.63 | 4.49 | 4.50 | 4.50 | - | 4,636,000 |
| Feb 9, 2026 | 4.48 | 4.54 | 4.47 | 4.50 | 4.50 | 1.58% | 2,878,500 |
| Feb 6, 2026 | 4.44 | 4.48 | 4.36 | 4.43 | 4.43 | -0.45% | 2,192,500 |
| Feb 5, 2026 | 4.41 | 4.48 | 4.35 | 4.45 | 4.45 | 1.14% | 3,889,500 |
| Feb 4, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -2.00% | 6,225,500 |
| Feb 3, 2026 | 4.55 | 4.58 | 4.45 | 4.49 | 4.49 | - | 5,939,500 |
| Feb 2, 2026 | 4.77 | 4.77 | 4.47 | 4.49 | 4.49 | -6.26% | 8,301,000 |
| Jan 30, 2026 | 4.97 | 5.00 | 4.71 | 4.79 | 4.79 | -3.82% | 10,080,500 |
| Jan 29, 2026 | 5.02 | 5.11 | 4.96 | 4.98 | 4.98 | - | 8,361,000 |
| Jan 28, 2026 | 5.02 | 5.07 | 4.91 | 4.98 | 4.98 | 0.20% | 7,587,500 |
| Jan 27, 2026 | 5.12 | 5.16 | 4.92 | 4.97 | 4.97 | -1.58% | 5,996,500 |
| Jan 26, 2026 | 5.03 | 5.18 | 4.91 | 5.05 | 5.05 | - | 10,417,500 |
| Jan 23, 2026 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | 0.80% | 5,468,500 |
| Jan 22, 2026 | 5.08 | 5.13 | 4.92 | 5.01 | 5.01 | -0.40% | 6,645,500 |
| Jan 21, 2026 | 5.22 | 5.22 | 4.93 | 5.03 | 5.03 | -3.08% | 15,004,410 |
| Jan 20, 2026 | 5.02 | 5.46 | 4.96 | 5.19 | 5.19 | 4.85% | 40,114,910 |
| Jan 19, 2026 | 5.02 | 5.04 | 4.92 | 4.95 | 4.95 | -1.39% | 6,253,500 |
| Jan 16, 2026 | 5.31 | 5.31 | 4.97 | 5.02 | 5.02 | -3.28% | 13,245,000 |
| Jan 15, 2026 | 5.57 | 5.60 | 5.10 | 5.19 | 5.19 | -5.12% | 25,179,000 |
| Jan 14, 2026 | 5.14 | 5.75 | 5.06 | 5.47 | 5.47 | 6.42% | 45,651,500 |
| Jan 13, 2026 | 4.96 | 5.27 | 4.82 | 5.14 | 5.14 | 6.20% | 30,270,500 |