Dowway Holdings Limited (DOWAY)
OTCMKTS · Delayed Price · Currency is USD
0.9600
+0.0400 (4.35%)
At close: Mar 25, 2026
DOWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | 11,849 |
| Mar 24, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -8.00% | 2,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 434 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 300 |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 200 |
| Mar 17, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 300 |
| Mar 16, 2026 | 1.13 | 1.13 | 0.96 | 1.00 | 1.00 | -1.96% | 6,911 |
| Mar 13, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 22.46% | 17,095 |
| Mar 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.11% | 100 |
| Mar 10, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.31% | 29,100 |
| Mar 6, 2026 | 0.99 | 0.99 | 0.80 | 0.84 | 0.84 | -14.66% | 17,800 |
| Mar 5, 2026 | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | 10.00% | 27,030 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | -9.09% | 2,600 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.91 | 0.99 | 0.99 | 15.79% | 1,500 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -11.87% | 1,300 |
| Feb 27, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -2.98% | 6,070 |
| Feb 26, 2026 | 2.00 | 2.00 | 0.98 | 1.00 | 1.00 | 1.01% | 10,502 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.73 | 0.99 | 0.99 | 1.02% | 26,965 |
| Feb 24, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -51.00% | 600 |
| Feb 23, 2026 | 0.71 | 2.00 | 0.69 | 2.00 | 2.00 | 104.10% | 8,423 |
| Feb 20, 2026 | 1.37 | 1.37 | 0.98 | 0.98 | 0.98 | -28.63% | 2,800 |
| Feb 19, 2026 | 1.10 | 1.37 | 0.90 | 1.37 | 1.37 | -50.07% | 59,878 |
| Feb 18, 2026 | 2.94 | 2.95 | 2.75 | 2.75 | 2.75 | -29.49% | 450 |
| Feb 17, 2026 | 3.00 | 3.90 | 3.00 | 3.90 | 3.90 | -41.79% | 2,941 |
| Feb 13, 2026 | 6.60 | 7.40 | 1.00 | 6.70 | 6.70 | 2.92% | 315,546 |
| Feb 12, 2026 | 6.31 | 6.51 | 6.10 | 6.51 | 6.51 | 3.17% | 7,386 |
| Feb 11, 2026 | 6.40 | 6.40 | 5.75 | 6.31 | 6.31 | -1.79% | 34,489 |
| Feb 10, 2026 | 6.75 | 6.80 | 6.00 | 6.43 | 6.43 | -5.51% | 17,250 |
| Feb 9, 2026 | 5.97 | 8.20 | 5.97 | 6.80 | 6.80 | -8.11% | 22,135 |
| Feb 6, 2026 | 6.80 | 7.40 | 6.55 | 7.40 | 7.40 | 9.63% | 26,996 |
| Feb 5, 2026 | 6.71 | 6.99 | 6.12 | 6.75 | 6.75 | 0.45% | 32,561 |
| Feb 4, 2026 | 6.55 | 12.80 | 6.00 | 6.72 | 6.72 | 3.38% | 34,406 |
| Feb 3, 2026 | 6.65 | 6.65 | 6.00 | 6.50 | 6.50 | -2.26% | 31,805 |
| Feb 2, 2026 | 6.40 | 6.98 | 6.00 | 6.65 | 6.65 | 3.91% | 65,921 |
| Jan 30, 2026 | 6.50 | 6.50 | 5.66 | 6.40 | 6.40 | - | 27,565 |
| Jan 29, 2026 | 5.75 | 6.40 | 4.67 | 6.40 | 6.40 | 9.40% | 3,751 |
| Jan 28, 2026 | 6.27 | 6.50 | 2.51 | 5.85 | 5.85 | -6.70% | 30,050 |
| Jan 27, 2026 | 6.23 | 6.49 | 6.00 | 6.27 | 6.27 | 0.64% | 25,660 |
| Jan 26, 2026 | 5.90 | 10.68 | 5.49 | 6.23 | 6.23 | -1.11% | 32,335 |
| Jan 23, 2026 | 4.10 | 6.30 | 3.97 | 6.30 | 6.30 | 40.31% | 51,700 |
| Jan 22, 2026 | 3.50 | 4.49 | 3.50 | 4.49 | 4.49 | 12.42% | 44,500 |
| Jan 21, 2026 | 3.30 | 4.20 | 2.77 | 3.99 | 3.99 | 33.13% | 53,876 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.00 | 3.00 | 3.00 | -22.08% | 10,100 |
| Jan 16, 2026 | 3.80 | 3.99 | 3.80 | 3.85 | 3.85 | 1.32% | 400 |
| Jan 15, 2026 | 3.25 | 3.99 | 3.25 | 3.80 | 3.80 | 20.63% | 910 |
| Jan 14, 2026 | 3.00 | 3.30 | 2.90 | 3.15 | 3.15 | -3.08% | 3,300 |
| Jan 13, 2026 | 2.79 | 3.40 | 2.60 | 3.25 | 3.25 | 8.33% | 3,900 |
| Jan 12, 2026 | 2.70 | 3.00 | 2.50 | 3.00 | 3.00 | 11.11% | 1,650 |
| Jan 9, 2026 | 3.49 | 3.49 | 2.61 | 2.70 | 2.70 | -22.41% | 7,600 |
| Jan 8, 2026 | 3.00 | 3.50 | 2.98 | 3.48 | 3.48 | 5.45% | 1,442 |