Dowway Holdings Limited (DOWAY)
OTCMKTS · Delayed Price · Currency is USD
6.31
-0.12 (-1.79%)
At close: Feb 11, 2026
Dowway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 3.89 | 4.00 | 2.70 | 3.30 | 3.30 | -15.17% | 13,600 |
| Jan 6, 2026 | 3.60 | 4.00 | 3.00 | 3.89 | 3.89 | 8.06% | 6,400 |
| Jan 5, 2026 | 3.50 | 4.49 | 3.00 | 3.60 | 3.60 | 2.86% | 8,395 |
| Jan 2, 2026 | 4.30 | 4.30 | 3.00 | 3.50 | 3.50 | -19.54% | 3,300 |
| Dec 31, 2025 | 4.00 | 4.50 | 4.00 | 4.35 | 4.35 | 8.75% | 2,088 |
| Dec 30, 2025 | 3.80 | 4.10 | 3.50 | 4.00 | 4.00 | 5.26% | 1,360 |
| Dec 29, 2025 | 3.60 | 3.85 | 3.60 | 3.80 | 3.80 | 5.56% | 510 |
| Dec 26, 2025 | 3.50 | 3.70 | 3.43 | 3.60 | 3.60 | 5.88% | 801 |
| Dec 24, 2025 | 3.55 | 4.00 | 3.40 | 3.40 | 3.40 | -4.23% | 1,000 |
| Dec 23, 2025 | 4.00 | 4.30 | 3.30 | 3.55 | 3.55 | -12.35% | 1,199 |
| Dec 22, 2025 | 3.25 | 5.00 | 1.50 | 4.05 | 4.05 | 22.73% | 13,798 |
| Dec 19, 2025 | 2.70 | 3.55 | 2.70 | 3.30 | 3.30 | 22.22% | 1,500 |
| Dec 18, 2025 | 1.95 | 2.77 | 1.86 | 2.70 | 2.70 | 38.46% | 25,167 |
| Dec 17, 2025 | 2.00 | 2.04 | 1.83 | 1.95 | 1.95 | -2.50% | 14,805 |
| Dec 16, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 400 |
| Dec 15, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | 4.10% | 200 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 1.04% | 600 |
| Dec 11, 2025 | 1.31 | 1.97 | 1.31 | 1.93 | 1.93 | -4.93% | 3,830 |
| Dec 10, 2025 | 2.00 | 2.04 | 1.88 | 2.03 | 2.03 | 6.84% | 40,076 |
| Dec 9, 2025 | 1.68 | 1.99 | 1.68 | 1.90 | 1.90 | 14.46% | 1,609 |
| Dec 8, 2025 | 1.65 | 2.02 | 1.65 | 1.66 | 1.66 | 1.22% | 3,439 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.35 | 1.64 | 1.64 | -9.39% | 1,000 |
| Dec 3, 2025 | 1.58 | 1.93 | 1.51 | 1.81 | 1.81 | 13.12% | 33,362 |
| Dec 2, 2025 | 1.64 | 2.00 | 0.27 | 1.60 | 1.60 | -5.88% | 38,816 |
| Dec 1, 2025 | 1.65 | 1.73 | 0.30 | 1.70 | 1.70 | 4.94% | 180,780 |
| Nov 28, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 71,889 |