HealthyWay Inc. (HKG:2587)
Hong Kong · Delayed Price · Currency is HKD 5.79
-0.47 (-7.51%)
At close: Feb 24, 2026
HealthyWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5.82 | 5.97 | 5.65 | 5.83 | - | -6.87% | 9,829,000 |
| 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 |
| Jan 12, 2026 | 4.48 | 4.89 | 4.48 | 4.84 | 4.84 | 8.28% | 21,381,000 |
| Jan 9, 2026 | 4.61 | 4.66 | 4.43 | 4.47 | 4.47 | -3.25% | 9,179,500 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -3.55% | 6,195,000 |
| Jan 7, 2026 | 4.72 | 4.96 | 4.67 | 4.79 | 4.79 | 2.57% | 13,450,500 |
| Jan 6, 2026 | 4.67 | 4.73 | 4.60 | 4.67 | 4.67 | 0.86% | 6,342,000 |
| Jan 5, 2026 | 4.47 | 4.74 | 4.38 | 4.63 | 4.63 | 1.09% | 9,998,500 |
| Jan 2, 2026 | 4.37 | 4.58 | 4.21 | 4.58 | 4.58 | 4.81% | 1,405,000 |
| Dec 31, 2025 | 4.37 | 4.50 | 4.35 | 4.37 | 4.37 | - | 3,197,000 |
| Dec 30, 2025 | 4.51 | 4.60 | 4.35 | 4.37 | 4.37 | -2.02% | 6,544,500 |
| Dec 29, 2025 | 4.47 | 4.59 | 4.34 | 4.46 | 4.46 | 0.90% | 7,848,000 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.41 | 4.42 | 4.42 | -2.86% | 1,802,000 |
| Dec 23, 2025 | 4.64 | 4.64 | 4.47 | 4.55 | 4.55 | -0.44% | 4,814,500 |
| Dec 22, 2025 | 4.57 | 4.86 | 4.50 | 4.57 | 4.57 | - | 9,660,500 |
| Dec 19, 2025 | 4.33 | 4.57 | 4.33 | 4.57 | 4.57 | 4.82% | 8,387,000 |
| Dec 18, 2025 | 4.42 | 4.45 | 4.27 | 4.36 | 4.36 | -0.46% | 4,495,000 |
| Dec 17, 2025 | 4.38 | 4.52 | 4.26 | 4.38 | 4.38 | - | 9,871,134 |
| Dec 16, 2025 | 4.63 | 4.68 | 4.38 | 4.38 | 4.38 | -5.81% | 7,642,500 |
| Dec 15, 2025 | 4.67 | 4.78 | 4.61 | 4.65 | 4.65 | -1.06% | 5,806,900 |
| Dec 12, 2025 | 4.51 | 4.77 | 4.49 | 4.70 | 4.70 | 3.07% | 13,364,020 |
| Dec 11, 2025 | 4.71 | 4.79 | 4.49 | 4.56 | 4.56 | -1.51% | 8,122,500 |
| Dec 10, 2025 | 4.74 | 4.79 | 4.63 | 4.63 | 4.63 | -1.70% | 7,081,500 |
| Dec 9, 2025 | 4.96 | 5.04 | 4.70 | 4.71 | 4.71 | -5.23% | 14,134,500 |