HealthyWay Inc. (HKG:2587)
Hong Kong
· Delayed Price · Currency is HKD 4.980
+0.020 (0.40%)
Last updated: Mar 10, 2026, 10:22 AM HKT
HealthyWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.70 | 5.10 | 4.61 | 4.96 | 4.96 | 1.02% | 19,349,000 |
| Mar 6, 2026 | 4.83 | 5.10 | 4.81 | 4.91 | 4.91 | 3.15% | 21,372,500 |
| Mar 5, 2026 | 4.87 | 4.91 | 4.72 | 4.76 | 4.76 | -0.21% | 9,746,500 |
| Mar 4, 2026 | 4.62 | 5.03 | 4.56 | 4.77 | 4.77 | 4.15% | 29,434,500 |
| Mar 3, 2026 | 4.83 | 4.90 | 4.55 | 4.58 | 4.58 | -5.76% | 22,399,000 |
| Mar 2, 2026 | 5.02 | 5.11 | 4.85 | 4.86 | 4.86 | -6.18% | 13,302,000 |
| Feb 27, 2026 | 5.37 | 5.40 | 5.15 | 5.18 | 5.18 | -2.63% | 9,541,000 |
| Feb 26, 2026 | 5.37 | 5.52 | 5.26 | 5.32 | 5.32 | -0.56% | 12,629,000 |
| Feb 25, 2026 | 5.81 | 5.86 | 5.35 | 5.35 | 5.35 | -6.30% | 15,908,500 |
| Feb 24, 2026 | 5.94 | 5.97 | 5.65 | 5.71 | 5.71 | -8.79% | 22,665,000 |
| Feb 23, 2026 | 5.75 | 6.56 | 5.60 | 6.26 | 6.26 | 8.87% | 7,830,500 |
| Feb 20, 2026 | 5.55 | 5.75 | 5.36 | 5.75 | 5.75 | 3.60% | 3,475,500 |
| Feb 16, 2026 | 5.10 | 5.55 | 4.96 | 5.55 | 5.55 | 9.04% | 2,770,500 |
| Feb 13, 2026 | 5.12 | 5.80 | 5.00 | 5.09 | 5.09 | 13.87% | 122,041,400 |
| Feb 12, 2026 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | -3.46% | 3,830,500 |
| Feb 11, 2026 | 4.56 | 4.63 | 4.43 | 4.63 | 4.63 | 2.89% | 6,489,000 |
| Feb 10, 2026 | 4.52 | 4.63 | 4.49 | 4.50 | 4.50 | - | 4,636,000 |
| Feb 9, 2026 | 4.48 | 4.54 | 4.47 | 4.50 | 4.50 | 1.58% | 2,878,500 |
| Feb 6, 2026 | 4.44 | 4.48 | 4.36 | 4.43 | 4.43 | -0.45% | 2,192,500 |
| Feb 5, 2026 | 4.41 | 4.48 | 4.35 | 4.45 | 4.45 | 1.14% | 3,889,500 |
| Feb 4, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -2.00% | 6,225,500 |
| Feb 3, 2026 | 4.55 | 4.58 | 4.45 | 4.49 | 4.49 | - | 5,939,500 |
| Feb 2, 2026 | 4.77 | 4.77 | 4.47 | 4.49 | 4.49 | -6.26% | 8,301,000 |
| Jan 30, 2026 | 4.97 | 5.00 | 4.71 | 4.79 | 4.79 | -3.82% | 10,080,500 |
| Jan 29, 2026 | 5.02 | 5.11 | 4.96 | 4.98 | 4.98 | - | 8,361,000 |
| Jan 28, 2026 | 5.02 | 5.07 | 4.91 | 4.98 | 4.98 | 0.20% | 7,587,500 |
| Jan 27, 2026 | 5.12 | 5.16 | 4.92 | 4.97 | 4.97 | -1.58% | 5,996,500 |
| Jan 26, 2026 | 5.03 | 5.18 | 4.91 | 5.05 | 5.05 | - | 10,417,500 |
| Jan 23, 2026 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | 0.80% | 5,468,500 |
| Jan 22, 2026 | 5.08 | 5.13 | 4.92 | 5.01 | 5.01 | -0.40% | 6,645,500 |
| Jan 21, 2026 | 5.22 | 5.22 | 4.93 | 5.03 | 5.03 | -3.08% | 15,004,410 |
| Jan 20, 2026 | 5.02 | 5.46 | 4.96 | 5.19 | 5.19 | 4.85% | 40,114,910 |
| Jan 19, 2026 | 5.02 | 5.04 | 4.92 | 4.95 | 4.95 | -1.39% | 6,253,500 |
| Jan 16, 2026 | 5.31 | 5.31 | 4.97 | 5.02 | 5.02 | -3.28% | 13,245,000 |
| Jan 15, 2026 | 5.57 | 5.60 | 5.10 | 5.19 | 5.19 | -5.12% | 25,179,000 |
| Jan 14, 2026 | 5.14 | 5.75 | 5.06 | 5.47 | 5.47 | 6.42% | 45,651,500 |
| Jan 13, 2026 | 4.96 | 5.27 | 4.82 | 5.14 | 5.14 | 6.20% | 30,270,500 |
| Jan 12, 2026 | 4.48 | 4.89 | 4.48 | 4.84 | 4.84 | 8.28% | 21,381,000 |
| Jan 9, 2026 | 4.61 | 4.66 | 4.43 | 4.47 | 4.47 | -3.25% | 9,179,500 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -3.55% | 6,195,000 |
| Jan 7, 2026 | 4.72 | 4.96 | 4.67 | 4.79 | 4.79 | 2.57% | 13,450,500 |
| Jan 6, 2026 | 4.67 | 4.73 | 4.60 | 4.67 | 4.67 | 0.86% | 6,342,000 |
| Jan 5, 2026 | 4.47 | 4.74 | 4.38 | 4.63 | 4.63 | 1.09% | 9,998,500 |
| Jan 2, 2026 | 4.37 | 4.58 | 4.21 | 4.58 | 4.58 | 4.81% | 1,405,000 |
| Dec 31, 2025 | 4.37 | 4.50 | 4.35 | 4.37 | 4.37 | - | 3,197,000 |
| Dec 30, 2025 | 4.51 | 4.60 | 4.35 | 4.37 | 4.37 | -2.02% | 6,544,500 |
| Dec 29, 2025 | 4.47 | 4.59 | 4.34 | 4.46 | 4.46 | 0.90% | 7,848,000 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.41 | 4.42 | 4.42 | -2.86% | 1,802,000 |
| Dec 23, 2025 | 4.64 | 4.64 | 4.47 | 4.55 | 4.55 | -0.44% | 4,814,500 |
| Dec 22, 2025 | 4.57 | 4.86 | 4.50 | 4.57 | 4.57 | - | 9,660,500 |
| Dec 19, 2025 | 4.33 | 4.57 | 4.33 | 4.57 | 4.57 | 4.82% | 8,387,000 |
| Dec 18, 2025 | 4.42 | 4.45 | 4.27 | 4.36 | 4.36 | -0.46% | 4,495,000 |
| Dec 17, 2025 | 4.38 | 4.52 | 4.26 | 4.38 | 4.38 | - | 9,871,134 |
| Dec 16, 2025 | 4.63 | 4.68 | 4.38 | 4.38 | 4.38 | -5.81% | 7,642,500 |
| Dec 15, 2025 | 4.67 | 4.78 | 4.61 | 4.65 | 4.65 | -1.06% | 5,806,900 |
| Dec 12, 2025 | 4.51 | 4.77 | 4.49 | 4.70 | 4.70 | 3.07% | 13,364,020 |
| Dec 11, 2025 | 4.71 | 4.79 | 4.49 | 4.56 | 4.56 | -1.51% | 8,122,500 |
| Dec 10, 2025 | 4.74 | 4.79 | 4.63 | 4.63 | 4.63 | -1.70% | 7,081,500 |
| Dec 9, 2025 | 4.96 | 5.04 | 4.70 | 4.71 | 4.71 | -5.23% | 14,134,500 |
| Dec 8, 2025 | 4.86 | 5.13 | 4.85 | 4.97 | 4.97 | 2.26% | 19,287,000 |
| Dec 5, 2025 | 4.49 | 5.07 | 4.47 | 4.86 | 4.86 | 7.52% | 34,051,500 |
| Dec 4, 2025 | 4.47 | 4.55 | 4.38 | 4.52 | 4.52 | 1.12% | 7,970,500 |
| Dec 3, 2025 | 4.77 | 4.77 | 4.46 | 4.47 | 4.47 | -5.30% | 15,006,000 |
| Dec 2, 2025 | 5.09 | 5.09 | 4.72 | 4.72 | 4.72 | -6.35% | 14,730,500 |
| Dec 1, 2025 | 5.27 | 5.27 | 5.03 | 5.04 | 5.04 | -3.26% | 8,566,500 |
| Nov 28, 2025 | 5.15 | 5.32 | 5.15 | 5.21 | 5.21 | 2.16% | 13,499,500 |
| Nov 27, 2025 | 5.26 | 5.30 | 5.09 | 5.10 | 5.10 | -3.41% | 10,705,000 |
| Nov 26, 2025 | 4.90 | 5.39 | 4.90 | 5.28 | 5.28 | 7.54% | 40,643,500 |
| Nov 25, 2025 | 4.99 | 5.00 | 4.88 | 4.91 | 4.91 | -0.61% | 8,573,000 |
| Nov 24, 2025 | 5.05 | 5.13 | 4.85 | 4.94 | 4.94 | -1.59% | 14,536,540 |
| Nov 21, 2025 | 5.21 | 5.29 | 5.02 | 5.02 | 5.02 | -6.17% | 13,702,500 |
| Nov 20, 2025 | 5.63 | 5.64 | 5.31 | 5.35 | 5.35 | -4.12% | 14,372,000 |
| Nov 19, 2025 | 5.75 | 5.82 | 5.50 | 5.58 | 5.58 | -2.28% | 10,337,500 |
| Nov 18, 2025 | 5.84 | 5.91 | 5.66 | 5.71 | 5.71 | -2.73% | 9,019,000 |
| Nov 17, 2025 | 6.14 | 6.24 | 5.81 | 5.87 | 5.87 | -3.29% | 14,724,000 |
| Nov 14, 2025 | 5.66 | 6.27 | 5.66 | 6.07 | 6.07 | 5.57% | 38,896,500 |
| Nov 13, 2025 | 5.72 | 5.87 | 5.58 | 5.75 | 5.75 | 1.77% | 13,541,100 |
| Nov 12, 2025 | 5.57 | 5.88 | 5.57 | 5.65 | 5.65 | 1.44% | 19,035,000 |
| Nov 11, 2025 | 5.54 | 5.67 | 5.44 | 5.57 | 5.57 | 0.91% | 10,725,500 |
| Nov 10, 2025 | 5.45 | 5.60 | 5.41 | 5.52 | 5.52 | 1.28% | 10,586,500 |
| Nov 7, 2025 | 5.88 | 5.88 | 5.30 | 5.45 | 5.45 | -6.84% | 33,555,000 |
| Nov 6, 2025 | 6.17 | 6.21 | 5.77 | 5.85 | 5.85 | -4.72% | 22,912,000 |
| Nov 5, 2025 | 6.35 | 6.36 | 6.14 | 6.14 | 6.14 | -3.76% | 10,043,000 |
| Nov 4, 2025 | 6.59 | 6.59 | 6.36 | 6.38 | 6.38 | -2.45% | 9,629,000 |
| Nov 3, 2025 | 6.50 | 6.60 | 6.38 | 6.54 | 6.54 | 2.03% | 10,202,500 |
| Oct 31, 2025 | 6.71 | 6.77 | 6.36 | 6.41 | 6.41 | -4.04% | 15,448,500 |
| Oct 30, 2025 | 7.05 | 7.05 | 6.60 | 6.68 | 6.68 | -4.57% | 15,502,000 |
| Oct 28, 2025 | 7.24 | 7.24 | 6.99 | 7.00 | 7.00 | -2.51% | 7,378,500 |
| Oct 27, 2025 | 7.19 | 7.29 | 7.14 | 7.18 | 7.18 | 0.84% | 6,040,500 |
| Oct 24, 2025 | 7.10 | 7.36 | 7.06 | 7.12 | 7.12 | 0.71% | 11,103,500 |
| Oct 23, 2025 | 7.30 | 7.34 | 6.97 | 7.07 | 7.07 | -3.15% | 12,929,500 |
| Oct 22, 2025 | 7.44 | 7.45 | 7.04 | 7.30 | 7.30 | -1.62% | 12,296,500 |
| Oct 21, 2025 | 7.55 | 7.63 | 7.39 | 7.42 | 7.42 | -0.80% | 8,692,000 |
| Oct 20, 2025 | 7.42 | 7.65 | 7.42 | 7.48 | 7.48 | 1.36% | 8,450,500 |
| Oct 17, 2025 | 7.90 | 7.98 | 7.33 | 7.38 | 7.38 | -5.75% | 16,573,500 |
| Oct 16, 2025 | 7.71 | 8.07 | 7.71 | 7.83 | 7.83 | 1.29% | 17,010,000 |
| Oct 15, 2025 | 7.64 | 7.76 | 7.59 | 7.73 | 7.73 | 1.84% | 6,938,000 |
| Oct 14, 2025 | 7.88 | 7.92 | 7.57 | 7.59 | 7.59 | -2.94% | 11,501,000 |
| Oct 13, 2025 | 7.82 | 7.93 | 7.68 | 7.82 | 7.82 | -2.98% | 13,740,000 |
| Oct 10, 2025 | 8.10 | 8.30 | 7.99 | 8.06 | 8.06 | -0.37% | 14,357,100 |