Dowway Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08403  2018-06-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.480 1.480 1.520 2,331,860 1.480 1.480 1.520 1.360 1.600 1,583,000 1.4731 8.82%
2025-11-28 4 20 1.360 1.360 1.420 3,538,255 1.360 1.360 1.420 1.360 1.720 2,365,100 1.4960 -13.38%
2025-10-31 0 20 1.570 1.570 1.600 3,602,560 1.570 1.570 1.600 1.420 1.590 2,377,000 1.5156 4.67%
2025-09-30 0 22 1.500 1.420 1.510 1,667,860 1.500 1.420 1.510 1.250 1.620 1,132,000 1.4734 20.00%
2025-08-29 0 21 1.250 1.240 1.270 1,913,003 1.250 1.240 1.270 1.200 1.570 1,431,530 1.3363 -8.09%
2025-07-31 0 22 1.360 1.360 1.480 4,020,340 1.360 1.360 1.480 1.110 1.980 2,880,000 1.3960 -28.04%
2025-06-30 0 21 1.890 1.890 1.970 3,604,500 1.890 1.890 1.970 1.010 2.000 2,423,000 1.4876 32.17%
2025-05-30 0 20 1.430 1.330 1.450 3,572,570 1.430 1.330 1.450 1.310 1.650 2,503,000 1.4273 2.14%
2025-04-30 0 19 1.400 1.310 1.490 4,602,450 1.400 1.310 1.490 0.970 1.600 3,614,830 1.2732 21.74%
2025-03-31 0 21 1.150 1.050 1.190 1,103,420 1.150 1.050 1.190 0.870 1.160 1,030,000 1.0713 -2.54%
2025-02-28 0 20 1.180 0.810 1.190 1,236,260 1.180 0.810 1.190 0.650 1.200 1,473,000 0.8393 34.09%
2025-01-28 0 19 0.880 0.770 0.880 340,010 0.880 0.770 0.880 0.710 0.880 422,000 0.8057 0.00%
2024-12-31 0 20 0.880 0.800 0.880 330,402 0.880 0.800 0.880 0.700 0.880 422,000 0.7829 6.02%
2024-11-29 0 21 0.830 0.700 0.830 676,240 0.830 0.700 0.830 0.700 1.000 809,000 0.8359 0.00%
2024-10-31 0 21 0.830 0.750 0.840 453,790 0.830 0.750 0.840 0.500 0.840 650,000 0.6981 9.21%
2024-09-30 0 19 0.760 0.760 0.860 172,860 0.760 0.760 0.860 0.720 0.860 224,000 0.7717 -2.56%
2024-08-30 0 22 0.780 0.720 0.860 81,080 0.780 0.720 0.860 0.700 0.830 105,000 0.7722 -2.50%
2024-07-31 0 22 0.800 0.780 0.890 771,640 0.800 0.780 0.890 0.780 0.860 944,000 0.8174 -5.88%
2024-06-28 0 19 0.850 0.830 0.880 878,050 0.850 0.830 0.880 0.800 0.950 1,012,000 0.8676 0.00%
2024-05-31 0 21 0.850 0.760 0.850 766,870 0.850 0.760 0.850 0.670 0.850 994,000 0.7715 28.79%
2024-04-30 0 20 0.660 0.600 0.670 695,650 0.660 0.600 0.670 0.490 0.720 1,203,000 0.5783 20.00%
2024-03-28 0 20 0.550 0.510 0.580 410,800 0.550 0.510 0.580 0.530 0.570 744,000 0.5522 -1.79%
2024-02-29 0 19 0.560 0.550 0.700 355,060 0.560 0.550 0.700 0.520 0.710 611,000 0.5811 -3.45%
2024-01-31 0 22 0.580 0.510 - 1,311,400 0.580 0.510 - 0.490 0.650 2,406,000 0.5451 11.54%
2023-12-29 0 19 0.520 0.520 0.700 338,920 0.520 0.520 0.700 0.500 0.580 660,000 0.5135 -1.89%
2023-11-30 0 22 0.530 0.530 0.710 430,720 0.530 0.530 0.710 0.470 0.610 807,000 0.5337 -18.46%
2023-10-31 0 20 0.650 0.550 0.690 312,850 0.650 0.550 0.690 0.570 0.750 455,000 0.6876 6.56%
2023-09-29 0 19 0.610 0.550 0.700 1,019,400 0.610 0.550 0.700 0.490 0.650 1,860,000 0.5481 -6.15%
2023-08-31 0 23 0.650 0.600 0.750 411,230 0.650 0.600 0.750 0.620 0.680 625,000 0.6580 -8.45%
2023-07-31 0 20 0.710 0.660 0.730 2,453,710 0.710 0.660 0.730 0.495 0.800 3,929,000 0.6245 -12.35%
2023-06-30 0 21 0.810 0.700 0.810 2,870,370 0.810 0.700 0.810 0.700 0.900 3,761,000 0.7632 -10.99%
2023-05-31 0 21 0.910 0.800 0.920 903,210 0.910 0.800 0.920 0.880 0.940 1,000,000 0.9032 -3.19%
2023-04-28 0 17 0.940 0.780 0.950 2,803,420 0.940 0.780 0.950 0.780 0.940 3,419,000 0.8200 -5.05%
2023-03-31 0 23 0.990 0.920 1.000 3,605,020 0.990 0.920 1.000 0.930 1.000 3,681,000 0.9794 2.06%
2023-02-28 0 20 0.970 0.960 1.000 2,156,820 0.970 0.960 1.000 0.750 1.000 2,337,000 0.9229 -3.00%
2023-01-31 0 18 1.000 0.950 1.070 2,975,590 1.000 0.950 1.070 0.910 1.070 3,053,000 0.9746 -0.99%
2022-12-30 0 20 1.010 0.900 1.150 4,250,260 1.010 0.900 1.150 0.990 1.190 4,201,000 1.0117 18.82%
2022-11-30 0 22 0.850 0.830 0.980 17,032,200 0.850 0.830 0.980 0.760 0.850 17,040,000 0.9995 -11.46%
2022-10-31 0 20 0.960 0.870 1.000 7,465,960 0.960 0.870 1.000 0.690 1.140 7,627,500 0.9788 17.07%
2022-09-30 0 21 0.820 0.800 0.880 418,560 0.820 0.800 0.880 0.800 0.980 451,000 0.9281 -18.00%
2022-08-31 0 23 1.000 0.980 1.050 963,690 1.000 0.980 1.050 0.830 1.090 989,000 0.9744 11.11%
2022-07-29 0 20 0.900 0.830 0.940 893,280 0.900 0.830 0.940 0.900 1.080 884,000 1.0105 -10.00%
2022-06-30 0 21 1.000 0.930 1.080 1,547,980 1.000 0.930 1.080 0.910 1.140 1,450,000 1.0676 -15.25%
2022-05-31 0 20 1.180 1.130 1.200 5,779,880 1.180 1.130 1.200 0.960 1.250 5,304,000 1.0897 -1.67%
2022-04-29 0 18 1.200 1.200 1.280 5,096,570 1.200 1.200 1.280 0.920 1.300 4,588,000 1.1108 29.03%
2022-03-31 0 23 0.930 0.900 0.930 3,968,090 0.930 0.900 0.930 0.560 1.030 4,958,000 0.8003 -5.10%
2022-02-28 0 17 0.980 0.970 1.100 457,670 0.980 0.970 1.100 1.000 1.000 429,000 1.0668 -2.00%
2022-01-31 0 21 1.000 1.000 1.120 2,619,025 1.000 1.000 1.120 0.950 1.220 2,488,000 1.0527 5.26%
2021-12-31 0 22 0.950 0.950 1.020 5,886,080 0.950 0.950 1.020 0.870 1.100 5,656,000 1.0407 -5.00%
2021-11-30 0 22 1.000 1.000 1.120 7,504,350 1.000 1.000 1.120 1.000 1.170 6,907,000 1.0865 -5.66%
2021-10-29 0 18 1.060 1.050 1.110 18,149,030 1.060 1.050 1.110 1.000 1.200 16,700,000 1.0868 4.95%
2021-09-30 0 21 1.010 1.000 1.200 10,665,820 1.010 1.000 1.200 0.910 1.270 9,161,000 1.1643 12.22%
2021-08-31 0 22 0.900 0.890 0.900 3,209,310 0.900 0.890 0.900 0.900 1.280 2,834,000 1.1324 -19.64%
2021-07-30 0 21 0.056 0.054 0.058 6,533,460 1.120 1.080 1.160 0.800 1.320 6,004,000 1.0882 19.15%
2021-06-30 0 21 0.047 0.045 0.048 4,846,220 0.940 0.900 0.960 0.780 1.000 5,877,000 0.8246 11.90%
2021-05-31 0 20 0.042 0.039 0.042 243,180 0.840 0.780 0.840 0.740 0.940 295,000 0.8243 10.53%
2021-04-30 0 19 0.038 0.038 0.040 292,960 0.760 0.760 0.800 0.700 0.820 398,000 0.7361 2.70%
2021-03-31 0 23 0.037 0.035 0.038 825,340 0.740 0.700 0.760 0.700 0.800 1,137,000 0.7259 -2.63%
2021-02-26 0 18 0.038 0.038 0.039 613,900 0.760 0.760 0.780 0.720 0.860 763,000 0.8046 -5.00%
2021-01-29 0 20 0.040 0.038 0.040 432,180 0.800 0.760 0.800 0.700 0.820 558,000 0.7745 0.00%
2020-12-31 0 22 0.040 0.036 0.040 583,060 0.800 0.720 0.800 0.780 0.860 726,000 0.8031 -2.44%
2020-11-30 0 21 0.041 0.040 0.041 873,140 0.820 0.800 0.820 0.760 0.900 1,044,000 0.8363 -6.82%
2020-10-30 0 18 0.044 0.043 0.044 2,709,980 0.880 0.860 0.880 0.820 1.020 2,923,000 0.9271 -8.33%
2020-09-30 0 22 0.048 0.044 0.048 1,978,880 0.960 0.880 0.960 0.860 1.040 2,195,000 0.9015 11.63%
2020-08-31 0 21 0.043 0.041 0.044 7,278,660 0.860 0.820 0.880 0.740 1.200 8,222,000 0.8853 13.16%
2020-07-31 0 22 0.038 0.037 0.041 2,565,800 0.760 0.740 0.820 0.640 1.100 2,963,000 0.8659 -26.92%
2020-06-30 0 21 0.052 0.052 0.054 4,480,480 1.040 1.040 1.080 0.720 1.200 4,945,000 0.9061 -5.45%
2020-05-29 0 20 0.055 0.051 0.053 8,266,180 1.100 1.020 1.060 0.580 2.000 7,568,000 1.0923 77.42%
2020-04-29 0 19 0.031 0.031 0.032 296,960 0.620 0.620 0.640 0.600 0.680 464,000 0.6400 -8.82%
2020-03-31 0 22 0.034 0.032 0.038 400,960 0.680 0.640 0.760 0.600 0.880 576,000 0.6961 -8.11%
2020-02-28 0 20 0.037 0.037 0.040 370,480 0.740 0.740 0.800 0.700 0.860 474,000 0.7816 2.78%
2020-01-31 0 20 0.036 0.035 0.036 554,900 0.720 0.700 0.720 0.680 0.860 748,000 0.7418 -2.70%
2019-12-31 0 20 0.037 0.037 0.038 245,640 0.740 0.740 0.760 0.680 0.800 340,000 0.7225 5.71%
2019-11-29 0 21 0.035 0.035 0.036 690,640 0.700 0.700 0.720 0.660 0.800 936,000 0.7379 -5.41%
2019-10-31 0 21 0.037 0.036 0.038 582,680 0.740 0.720 0.760 0.660 0.820 781,000 0.7461 -7.50%
2019-09-30 0 21 0.040 0.038 0.040 431,520 0.800 0.760 0.800 0.760 0.920 532,000 0.8111 -4.76%
2019-08-30 0 22 0.042 0.041 0.043 3,808,100 0.840 0.820 0.860 0.760 1.160 4,171,000 0.9130 -20.75%
2019-07-31 0 22 0.053 0.047 0.053 548,420 1.060 0.940 1.060 0.980 1.180 522,000 1.0506 3.92%
2019-06-28 0 19 0.051 0.050 0.053 303,760 1.020 1.000 1.060 0.880 1.160 297,000 1.0228 -7.27%
2019-05-31 0 21 0.055 0.048 0.060 836,140 1.100 0.960 1.200 0.820 1.320 769,000 1.0873 -8.33%
2019-04-30 0 19 0.060 0.058 0.064 4,717,880 1.200 1.160 1.280 1.000 1.500 3,765,000 1.2531 17.65%
2019-03-29 0 21 0.051 0.051 0.054 3,065,068 1.020 1.020 1.080 0.800 1.140 3,142,100 0.9755 27.50%
2019-02-28 0 17 0.040 0.040 0.042 800,300 0.800 0.800 0.840 0.780 0.880 977,000 0.8191 -9.09%
2019-01-31 0 22 0.044 0.043 0.044 1,697,460 0.880 0.860 0.880 0.800 1.060 1,762,000 0.9634 -15.38%
2018-12-31 0 19 0.052 0.047 0.052 2,124,200 1.040 0.940 1.040 0.920 1.180 1,967,000 1.0799 -7.14%
2018-11-30 0 22 0.056 0.055 0.059 5,155,140 1.120 1.100 1.180 0.960 1.220 4,639,000 1.1113 7.69%
2018-10-31 0 21 0.052 0.051 0.052 2,638,640 1.040 1.020 1.040 0.840 1.180 2,717,000 0.9712 -8.77%
2018-09-28 0 19 0.057 0.056 0.059 2,810,400 1.140 1.120 1.180 1.060 1.440 2,246,000 1.2513 -13.64%
2018-08-31 0 23 0.066 0.068 0.070 3,176,420 1.320 1.360 1.400 1.280 1.720 2,108,000 1.5068 -25.84%
2018-07-31 0 21 0.089 0.083 0.089 8,230,340 1.780 1.660 1.780 1.640 2.100 4,577,000 1.7982 -16.04%
2018-06-29 0 13 0.106 0.105 0.106 89,949,709 2.120 2.100 2.120 2.080 3.020 32,630,000 2.7567

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top