Dowway Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.050 (-3.13%)
Sep 18, 2025, 3:59 PM HKT
Dowway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 56,000 |
| Sep 17, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 129,000 |
| Sep 16, 2025 | 1.38 | 1.58 | 1.38 | 1.58 | 1.58 | 17.04% | 268,000 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 5,000 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 16,000 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 32,000 |
| Sep 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 24,000 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 28,000 |
| Sep 8, 2025 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | - | 13,000 |
| Sep 5, 2025 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | -0.76% | 81,000 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 32,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 28,000 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.10% | 28,000 |
| Aug 28, 2025 | 1.34 | 1.39 | 1.25 | 1.29 | 1.29 | -12.24% | 339,000 |
| Aug 27, 2025 | 1.31 | 1.51 | 1.31 | 1.47 | 1.47 | 16.67% | 169,000 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 20,000 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 136,000 |
| Aug 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 7.50% | 16,000 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.20 | 1.20 | 1.20 | -14.29% | 281,000 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -5.41% | 32,000 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 52,000 |
| Aug 18, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 20,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 16,000 |
| Aug 14, 2025 | 1.49 | 1.57 | 1.49 | 1.50 | 1.50 | 6.38% | 38,000 |
| Aug 13, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 49,000 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 17,000 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 68,000 |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 4,000 |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 52,530 |
| Aug 5, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 41,000 |
| Aug 4, 2025 | 1.31 | 1.43 | 1.30 | 1.35 | 1.35 | 5.47% | 68,000 |
| Aug 1, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -5.88% | 37,000 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 5,000 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 212,000 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 68,000 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 52,000 |
| Jul 25, 2025 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 10.24% | 81,000 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 5.83% | 76,000 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 14,000 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -4.80% | 249,000 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | 4.17% | 125,000 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -14.89% | 255,000 |
| Jul 17, 2025 | 1.35 | 1.56 | 1.35 | 1.41 | 1.41 | 4.44% | 253,000 |
| Jul 16, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 148,000 |
| Jul 15, 2025 | 1.25 | 1.40 | 1.11 | 1.30 | 1.30 | -7.14% | 534,000 |
| Jul 14, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 213,000 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 132,000 |