HealthyWay Inc. (HKG:2587)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.140 (-3.65%)
At close: May 27, 2026
HealthyWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 5.08 | 5.08 | 4.82 | 4.84 | 4.84 | -3.59% | 8,771,000 |
| Apr 1, 2026 | 4.78 | 5.13 | 4.73 | 5.02 | 5.02 | 7.26% | 22,213,000 |
| Mar 31, 2026 | 4.88 | 4.90 | 4.66 | 4.68 | 4.68 | -4.10% | 8,097,000 |
| Mar 30, 2026 | 4.79 | 4.92 | 4.69 | 4.88 | 4.88 | 3.17% | 10,265,500 |
| Mar 27, 2026 | 4.61 | 4.83 | 4.61 | 4.73 | 4.73 | 2.83% | 6,776,000 |
| Mar 26, 2026 | 4.84 | 4.84 | 4.60 | 4.60 | 4.60 | -3.97% | 6,023,000 |
| 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 |