Dowway Holdings Limited (DOWAY)
OTCMKTS · Delayed Price · Currency is USD
1.750
+0.200 (12.90%)
Jul 14, 2025, 4:00 PM EDT
Dowway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.46 | 1.99 | 1.38 | 1.62 | 1.62 | -7.43% | 73,984 |
| Jul 14, 2025 | 1.70 | 1.79 | 1.55 | 1.75 | 1.75 | 12.90% | 832 |
| Jul 11, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 19.23% | 230 |
| Jul 10, 2025 | 1.65 | 1.79 | 1.30 | 1.30 | 1.30 | -13.33% | 5,600 |
| Jul 9, 2025 | 2.20 | 2.20 | 1.50 | 1.50 | 1.50 | -6.25% | 32,995 |
| Jul 8, 2025 | 2.20 | 2.20 | 1.20 | 1.60 | 1.60 | -28.89% | 94,002 |
| Jul 7, 2025 | 5.00 | 6.00 | 2.10 | 2.25 | 2.25 | -55.62% | 42,858 |
| Jul 3, 2025 | 7.88 | 7.88 | 3.50 | 5.07 | 5.07 | -43.67% | 13,041 |
| Jul 2, 2025 | 9.70 | 9.90 | 8.00 | 9.00 | 9.00 | -7.22% | 31,317 |
| Jul 1, 2025 | 9.50 | 9.90 | 8.99 | 9.70 | 9.70 | 7.78% | 8,561 |
| Jun 30, 2025 | 8.00 | 9.90 | 8.00 | 9.00 | 9.00 | - | 4,987 |
| Jun 27, 2025 | 9.00 | 10.30 | 2.00 | 9.00 | 9.00 | - | 90,150 |
| Jun 26, 2025 | 10.50 | 10.50 | 9.00 | 9.00 | 9.00 | -13.46% | 21,109 |
| Jun 25, 2025 | 11.00 | 11.50 | 9.50 | 10.40 | 10.40 | -4.15% | 45,915 |
| Jun 24, 2025 | 11.00 | 11.48 | 7.96 | 10.85 | 10.85 | -1.36% | 25,736 |
| Jun 23, 2025 | 9.25 | 11.20 | 9.25 | 11.00 | 11.00 | 18.92% | 76,805 |
| Jun 20, 2025 | 9.00 | 9.80 | 8.75 | 9.25 | 9.25 | 2.78% | 11,987 |
| Jun 18, 2025 | 8.11 | 10.30 | 8.11 | 9.00 | 9.00 | 10.29% | 1,560 |
| Jun 17, 2025 | 8.50 | 8.50 | 7.80 | 8.16 | 8.16 | -1.69% | 21,113 |
| Jun 16, 2025 | 6.00 | 9.00 | 5.25 | 8.30 | 8.30 | 31.75% | 98,481 |
| Jun 13, 2025 | 2.00 | 10.00 | 2.00 | 6.30 | 6.30 | 163.60% | 4,677 |
| Jun 12, 2025 | 2.00 | 2.39 | 1.90 | 2.39 | 2.39 | 29.89% | 45,700 |
| Jun 11, 2025 | 2.10 | 2.10 | 1.84 | 1.84 | 1.84 | -0.54% | 19,300 |
| Jun 10, 2025 | 1.50 | 2.20 | 1.45 | 1.85 | 1.85 | 23.33% | 37,300 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -25.00% | 90,300 |
| Jun 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 500 |
| May 28, 2025 | 2.00 | 2.31 | 2.00 | 2.05 | 2.05 | 7.89% | 500 |
| May 27, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 13,386 |
| May 23, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -14.16% | 7,342 |
| May 22, 2025 | 1.96 | 2.50 | 1.89 | 2.33 | 2.33 | 3.56% | 29,344 |
| May 21, 2025 | 2.40 | 2.58 | 2.10 | 2.25 | 2.25 | 12.50% | 55,612 |
| May 20, 2025 | 2.39 | 2.39 | 1.99 | 2.00 | 2.00 | -9.09% | 28,612 |
| May 19, 2025 | 2.40 | 2.40 | 2.01 | 2.20 | 2.20 | -7.56% | 13,128 |
| May 16, 2025 | 2.05 | 2.40 | 2.05 | 2.38 | 2.38 | 16.10% | 29,920 |
| May 15, 2025 | 2.10 | 2.16 | 1.90 | 2.05 | 2.05 | 0.99% | 134,872 |
| May 14, 2025 | 1.99 | 2.15 | 1.97 | 2.03 | 2.03 | 2.01% | 108,775 |
| May 13, 2025 | 1.95 | 2.11 | 1.87 | 1.99 | 1.99 | 2.05% | 5,850 |
| May 12, 2025 | 2.00 | 2.10 | 1.80 | 1.95 | 1.95 | -0.51% | 63,308 |
| May 9, 2025 | 1.85 | 2.12 | 1.85 | 1.96 | 1.96 | 2.62% | 85,061 |
| May 8, 2025 | 1.95 | 2.02 | 1.91 | 1.91 | 1.91 | 0.53% | 114,100 |
| May 7, 2025 | 1.83 | 1.93 | 1.82 | 1.90 | 1.90 | 4.40% | 170,407 |
| May 6, 2025 | 1.72 | 1.87 | 1.65 | 1.82 | 1.82 | 6.43% | 59,847 |
| May 5, 2025 | 1.40 | 2.24 | 1.40 | 1.71 | 1.71 | 22.14% | 13,206 |
| May 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 10,001 |