HealthyWay Inc. (HKG:2587)
Hong Kong · Delayed Price · Currency is HKD 2.670
+0.020 (0.75%)
Jun 18, 2026, 4:08 PM HKT
HealthyWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.68 | 2.77 | 2.57 | 2.67 | 2.67 | 0.75% | 13,914,000 |
| Jun 17, 2026 | 2.70 | 2.74 | 2.62 | 2.65 | 2.65 | -0.75% | 5,750,000 |
| Jun 16, 2026 | 2.80 | 2.81 | 2.67 | 2.67 | 2.67 | -4.64% | 9,988,000 |
| Jun 15, 2026 | 2.93 | 2.98 | 2.80 | 2.80 | 2.80 | -3.78% | 8,542,600 |
| Jun 12, 2026 | 3.01 | 3.03 | 2.91 | 2.91 | 2.91 | -3.32% | 7,547,000 |
| Jun 11, 2026 | 2.90 | 3.07 | 2.87 | 3.01 | 3.01 | 3.79% | 21,600,500 |
| Jun 10, 2026 | 3.04 | 3.08 | 2.86 | 2.90 | 2.90 | -4.61% | 22,046,000 |
| Jun 9, 2026 | 3.23 | 3.26 | 3.03 | 3.04 | 3.04 | -5.88% | 8,835,500 |
| Jun 8, 2026 | 3.35 | 3.35 | 3.20 | 3.23 | 3.23 | -3.58% | 7,719,000 |
| Jun 5, 2026 | 3.36 | 3.72 | 3.32 | 3.35 | 3.35 | -0.59% | 29,683,500 |
| Jun 4, 2026 | 3.45 | 3.53 | 3.36 | 3.37 | 3.37 | -2.88% | 6,583,800 |
| Jun 3, 2026 | 3.55 | 3.64 | 3.42 | 3.47 | 3.47 | -0.86% | 10,314,000 |
| Jun 2, 2026 | 3.50 | 3.56 | 3.43 | 3.50 | 3.50 | 0.86% | 8,020,000 |
| Jun 1, 2026 | 3.54 | 3.58 | 3.44 | 3.47 | 3.47 | -1.42% | 9,485,500 |
| May 29, 2026 | 3.61 | 3.65 | 3.52 | 3.52 | 3.52 | -2.49% | 7,174,500 |
| May 28, 2026 | 3.70 | 3.78 | 3.59 | 3.61 | 3.61 | -2.43% | 4,923,500 |
| May 27, 2026 | 3.83 | 3.86 | 3.70 | 3.70 | 3.70 | -3.65% | 6,094,000 |
| May 26, 2026 | 3.71 | 3.92 | 3.58 | 3.84 | 3.84 | 0.79% | 9,654,000 |
| May 22, 2026 | 3.78 | 3.96 | 3.78 | 3.81 | 3.81 | -0.26% | 8,336,500 |
| May 21, 2026 | 3.95 | 3.98 | 3.74 | 3.82 | 3.82 | -2.80% | 12,991,500 |
| May 20, 2026 | 4.15 | 4.17 | 3.89 | 3.93 | 3.93 | -3.44% | 16,846,500 |
| May 19, 2026 | 3.81 | 4.60 | 3.74 | 4.07 | 4.07 | 9.41% | 139,675,000 |
| May 18, 2026 | 3.74 | 3.77 | 3.61 | 3.72 | 3.72 | -0.53% | 8,617,500 |
| May 15, 2026 | 3.75 | 3.94 | 3.67 | 3.74 | 3.74 | -0.53% | 10,328,000 |
| May 14, 2026 | 3.95 | 3.95 | 3.72 | 3.76 | 3.76 | -3.84% | 6,489,500 |
| May 13, 2026 | 4.09 | 4.13 | 3.88 | 3.91 | 3.91 | -4.40% | 9,370,500 |
| May 12, 2026 | 4.11 | 4.27 | 4.06 | 4.09 | 4.09 | -1.21% | 10,105,000 |
| May 11, 2026 | 4.24 | 4.30 | 4.08 | 4.14 | 4.14 | -1.43% | 8,561,500 |
| May 8, 2026 | 3.84 | 4.41 | 3.84 | 4.20 | 4.20 | 8.25% | 39,564,000 |
| May 7, 2026 | 3.85 | 3.90 | 3.78 | 3.88 | 3.88 | 2.92% | 5,409,500 |
| May 6, 2026 | 3.98 | 4.02 | 3.51 | 3.77 | 3.77 | -3.58% | 14,338,500 |
| May 5, 2026 | 4.08 | 4.08 | 3.84 | 3.91 | 3.91 | -3.93% | 2,313,500 |
| May 4, 2026 | 4.33 | 4.33 | 4.00 | 4.07 | 4.07 | -0.25% | 715,700 |
| Apr 30, 2026 | 4.21 | 4.24 | 4.08 | 4.08 | 4.08 | -3.09% | 6,624,000 |
| Apr 29, 2026 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | - | 3,661,500 |
| Apr 28, 2026 | 4.39 | 4.39 | 4.21 | 4.21 | 4.21 | -3.88% | 5,722,000 |
| Apr 27, 2026 | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | -0.23% | 5,818,000 |
| Apr 24, 2026 | 4.47 | 4.47 | 4.27 | 4.39 | 4.39 | -1.79% | 7,363,000 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.44 | 4.47 | 4.47 | -2.83% | 6,005,500 |
| Apr 22, 2026 | 4.70 | 4.66 | 4.57 | 4.60 | 4.60 | -1.08% | 3,856,200 |
| Apr 21, 2026 | 4.78 | 4.76 | 4.60 | 4.65 | 4.65 | -1.69% | 5,390,000 |
| Apr 20, 2026 | 4.69 | 4.77 | 4.62 | 4.73 | 4.73 | 1.50% | 4,857,500 |
| Apr 17, 2026 | 4.71 | 4.72 | 4.61 | 4.66 | 4.66 | -1.06% | 4,923,500 |
| Apr 16, 2026 | 4.76 | 4.78 | 4.66 | 4.71 | 4.71 | - | 4,943,500 |
| Apr 15, 2026 | 4.79 | 4.95 | 4.65 | 4.71 | 4.71 | -1.26% | 11,299,000 |
| Apr 14, 2026 | 4.70 | 4.91 | 4.70 | 4.77 | 4.77 | 2.36% | 9,299,000 |
| Apr 13, 2026 | 4.75 | 4.76 | 4.58 | 4.66 | 4.66 | -2.71% | 8,260,500 |
| Apr 10, 2026 | 5.03 | 5.04 | 4.76 | 4.79 | 4.79 | -3.04% | 10,831,500 |
| Apr 9, 2026 | 5.11 | 5.11 | 4.91 | 4.94 | 4.94 | -3.33% | 8,262,500 |
| Apr 8, 2026 | 4.93 | 5.18 | 4.88 | 5.11 | 5.11 | 5.58% | 13,790,500 |