Dowway Holdings Limited (HKG:8403)
Hong Kong
· Delayed Price · Currency is HKD 2.800
+0.020 (0.72%)
Mar 10, 2026, 4:08 PM HKT
Dowway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 4,000 |
| Mar 9, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 240,000 |
| Mar 6, 2026 | 2.79 | 2.79 | 2.76 | 2.79 | 2.79 | - | 46,000 |
| Mar 5, 2026 | 2.67 | 2.79 | 2.67 | 2.79 | 2.79 | - | 52,000 |
| Mar 4, 2026 | 2.78 | 2.80 | 2.77 | 2.79 | 2.79 | -0.36% | 166,000 |
| Mar 3, 2026 | 2.80 | 2.83 | 2.80 | 2.80 | 2.80 | 0.72% | 236,000 |
| Mar 2, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 245,000 |
| Feb 27, 2026 | 2.70 | 2.94 | 2.70 | 2.78 | 2.78 | 6.92% | 325,000 |
| Feb 26, 2026 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | 0.78% | 100,000 |
| Feb 25, 2026 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -1.90% | 97,000 |
| Feb 24, 2026 | 2.63 | 2.68 | 2.63 | 2.63 | 2.63 | 0.38% | 76,000 |
| Feb 23, 2026 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | 116,000 |
| Feb 20, 2026 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 300,000 |
| Feb 16, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.75% | 16,000 |
| Feb 13, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 4,000 |
| Feb 12, 2026 | 2.70 | 2.71 | 2.67 | 2.67 | 2.67 | -1.11% | 64,000 |
| Feb 11, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 69,000 |
| Feb 10, 2026 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 108,000 |
| Feb 9, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | - | 83,000 |
| Feb 6, 2026 | 2.62 | 2.71 | 2.61 | 2.71 | 2.71 | -2.52% | 191,000 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 106,000 |
| Feb 4, 2026 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | -0.71% | 119,000 |
| Feb 3, 2026 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | 0.36% | 223,000 |
| Feb 2, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | - | 339,000 |
| Jan 30, 2026 | 2.80 | 2.83 | 2.79 | 2.80 | 2.80 | - | 741,000 |
| Jan 29, 2026 | 2.83 | 2.83 | 2.77 | 2.80 | 2.80 | -1.06% | 512,000 |
| Jan 28, 2026 | 2.69 | 2.87 | 2.69 | 2.83 | 2.83 | 5.20% | 649,000 |
| Jan 27, 2026 | 2.75 | 2.78 | 2.68 | 2.69 | 2.69 | - | 552,000 |
| Jan 26, 2026 | 2.90 | 2.90 | 2.69 | 2.69 | 2.69 | -4.61% | 802,000 |
| Jan 23, 2026 | 2.73 | 2.85 | 2.73 | 2.82 | 2.82 | 4.06% | 282,000 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.69 | 2.71 | 2.71 | -2.17% | 811,000 |
| Jan 21, 2026 | 2.61 | 2.79 | 2.59 | 2.77 | 2.77 | 8.20% | 747,000 |
| Jan 20, 2026 | 2.60 | 2.62 | 2.53 | 2.56 | 2.56 | -1.54% | 305,000 |
| Jan 19, 2026 | 2.59 | 2.66 | 2.53 | 2.60 | 2.60 | 0.39% | 949,000 |
| Jan 16, 2026 | 2.54 | 2.75 | 2.54 | 2.59 | 2.59 | 3.60% | 857,000 |
| Jan 15, 2026 | 2.26 | 2.67 | 2.26 | 2.50 | 2.50 | 10.62% | 921,000 |
| Jan 14, 2026 | 2.68 | 2.89 | 2.07 | 2.26 | 2.26 | -14.07% | 1,917,000 |
| Jan 13, 2026 | 1.98 | 2.63 | 1.98 | 2.63 | 2.63 | 32.83% | 2,342,000 |
| Jan 12, 2026 | 1.78 | 1.98 | 1.77 | 1.98 | 1.98 | 17.16% | 402,000 |
| Jan 9, 2026 | 1.63 | 1.79 | 1.63 | 1.69 | 1.69 | 4.32% | 468,000 |
| Jan 8, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 151,000 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 8,000 |
| Jan 6, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 185,000 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | - | 24,000 |
| Jan 2, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 220,000 |
| Dec 31, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | 2.72% | 120,000 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Dec 29, 2025 | 1.49 | 1.54 | 1.40 | 1.44 | 1.44 | -2.70% | 297,000 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 36,000 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 19, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 4.96% | 60,000 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 84,000 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -5.33% | 81,000 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 80,000 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 6.34% | 20,000 |
| Dec 12, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 184,000 |
| Dec 11, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 141,000 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 52,000 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 57,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 136,000 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 152,000 |
| Dec 4, 2025 | 1.53 | 1.59 | 1.48 | 1.48 | 1.48 | -4.52% | 160,000 |
| Dec 3, 2025 | 1.48 | 1.60 | 1.48 | 1.55 | 1.55 | 9.15% | 240,000 |
| Dec 2, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 68,000 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 32,000 |
| Nov 28, 2025 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | - | 192,000 |
| Nov 27, 2025 | 1.64 | 1.72 | 1.36 | 1.36 | 1.36 | -6.85% | 458,000 |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | 6.57% | 12,000 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | -7.43% | 328,000 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 172,000 |
| Nov 17, 2025 | 1.50 | 1.56 | 1.49 | 1.49 | 1.49 | -0.67% | 212,000 |
| Nov 14, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | - | 536,000 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.50 | 1.50 | 0.67% | 4,000 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 26,000 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 1.33% | 40,000 |
| Nov 10, 2025 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 200,000 |
| Nov 7, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -7.32% | 56,000 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.65 | 1.64 | 1.64 | 2.50% | 45,000 |
| Nov 5, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 5.26% | 28,000 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100 |
| Nov 3, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 56,000 |
| Oct 31, 2025 | 1.54 | 1.55 | 1.54 | 1.57 | 1.57 | 1.95% | 16,000 |
| Oct 30, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 382,000 |
| Oct 28, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | -1.91% | 24,000 |
| Oct 27, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 3.29% | 329,000 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Oct 23, 2025 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 64,000 |
| Oct 22, 2025 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.73% | 364,000 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.46 | 1.48 | 1.48 | - | 20,000 |
| Oct 20, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 56,000 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 108,000 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 117,000 |
| Oct 14, 2025 | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | 3.36% | 160,000 |
| Oct 13, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 72,000 |
| Oct 10, 2025 | 1.46 | 1.55 | 1.45 | 1.46 | 1.46 | 0.69% | 432,000 |
| Oct 9, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | - | 114,000 |
| Oct 8, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 2.11% | 106,000 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 9,000 |