HealthyWay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.210 | 4.240 | 4.080 | 4.080 | 4.080 | 6,624,000 |
| 2026-04-29 | 4.250 | 4.270 | 4.200 | 4.210 | 4.210 | 3,661,500 |
| 2026-04-28 | 4.390 | 4.390 | 4.210 | 4.210 | 4.210 | 5,722,000 |
| 2026-04-27 | 4.440 | 4.440 | 4.340 | 4.380 | 4.380 | 5,818,000 |
| 2026-04-24 | 4.470 | 4.470 | 4.270 | 4.390 | 4.390 | 7,363,000 |
| 2026-04-23 | 4.600 | 4.600 | 4.440 | 4.470 | 4.470 | 6,005,500 |
| 2026-04-22 | 4.660 | 4.660 | 4.570 | 4.600 | 4.600 | 3,856,200 |
| 2026-04-21 | 4.760 | 4.760 | 4.600 | 4.650 | 4.650 | 5,390,000 |
| 2026-04-20 | 4.690 | 4.770 | 4.620 | 4.730 | 4.730 | 4,857,500 |
| 2026-04-17 | 4.710 | 4.720 | 4.610 | 4.660 | 4.660 | 4,923,500 |
| 2026-04-16 | 4.760 | 4.780 | 4.660 | 4.710 | 4.710 | 4,943,500 |
| 2026-04-15 | 4.790 | 4.950 | 4.650 | 4.710 | 4.710 | 11,299,000 |
| 2026-04-14 | 4.700 | 4.910 | 4.700 | 4.770 | 4.770 | 9,299,000 |
| 2026-04-13 | 4.750 | 4.760 | 4.580 | 4.660 | 4.660 | 8,260,500 |
| 2026-04-10 | 5.030 | 5.040 | 4.760 | 4.790 | 4.790 | 10,831,500 |
| 2026-04-09 | 5.110 | 5.110 | 4.910 | 4.940 | 4.940 | 8,262,500 |
| 2026-04-08 | 4.930 | 5.180 | 4.880 | 5.110 | 5.110 | 13,790,500 |
| 2026-04-02 | 5.080 | 5.080 | 4.820 | 4.840 | 4.840 | 8,771,000 |
| 2026-04-01 | 4.780 | 5.130 | 4.730 | 5.020 | 5.020 | 22,213,000 |
| 2026-03-31 | 4.880 | 4.900 | 4.660 | 4.680 | 4.680 | 8,097,000 |
| 2026-03-30 | 4.790 | 4.920 | 4.690 | 4.880 | 4.880 | 10,265,500 |
| 2026-03-27 | 4.610 | 4.830 | 4.610 | 4.730 | 4.730 | 6,776,000 |
| 2026-03-26 | 4.840 | 4.840 | 4.600 | 4.600 | 4.600 | 6,023,000 |
| 2026-03-25 | 4.800 | 4.900 | 4.750 | 4.790 | 4.790 | 5,908,650 |
| 2026-03-24 | 4.680 | 4.810 | 4.630 | 4.710 | 4.710 | 7,812,500 |
| 2026-03-23 | 4.800 | 4.800 | 4.560 | 4.590 | 4.590 | 5,362,500 |
| 2026-03-20 | 4.760 | 4.800 | 4.650 | 4.750 | 4.750 | 4,444,500 |
| 2026-03-19 | 4.880 | 4.880 | 4.710 | 4.750 | 4.750 | 7,874,500 |
| 2026-03-18 | 5.030 | 5.060 | 4.890 | 4.930 | 4.930 | 6,374,500 |
| 2026-03-17 | 5.090 | 5.160 | 4.960 | 5.030 | 5.030 | 8,330,500 |
| 2026-03-16 | 5.190 | 5.200 | 5.030 | 5.050 | 5.050 | 6,177,500 |
| 2026-03-13 | 4.990 | 5.220 | 4.910 | 5.140 | 5.140 | 15,581,000 |
| 2026-03-12 | 4.950 | 5.060 | 4.810 | 5.020 | 5.020 | 9,812,000 |
| 2026-03-11 | 5.040 | 5.100 | 4.890 | 4.920 | 4.920 | 7,445,000 |
| 2026-03-10 | 5.060 | 5.090 | 4.930 | 5.030 | 5.030 | 9,005,000 |
| 2026-03-09 | 4.700 | 5.100 | 4.610 | 4.960 | 4.960 | 19,349,000 |
| 2026-03-06 | 4.830 | 5.100 | 4.810 | 4.910 | 4.910 | 21,372,500 |
| 2026-03-05 | 4.870 | 4.910 | 4.720 | 4.760 | 4.760 | 9,746,500 |
| 2026-03-04 | 4.620 | 5.030 | 4.560 | 4.770 | 4.770 | 29,434,500 |
| 2026-03-03 | 4.830 | 4.900 | 4.550 | 4.580 | 4.580 | 22,399,000 |
| 2026-03-02 | 5.020 | 5.110 | 4.850 | 4.860 | 4.860 | 13,302,000 |
| 2026-02-27 | 5.370 | 5.400 | 5.150 | 5.180 | 5.180 | 9,541,000 |
| 2026-02-26 | 5.370 | 5.520 | 5.260 | 5.320 | 5.320 | 12,629,000 |
| 2026-02-25 | 5.810 | 5.860 | 5.350 | 5.350 | 5.350 | 15,908,500 |
| 2026-02-24 | 5.940 | 5.970 | 5.650 | 5.710 | 5.710 | 22,665,000 |
| 2026-02-23 | 5.750 | 6.560 | 5.600 | 6.260 | 6.260 | 7,830,500 |
| 2026-02-20 | 5.550 | 5.750 | 5.360 | 5.750 | 5.750 | 3,475,500 |
| 2026-02-16 | 5.100 | 5.550 | 4.960 | 5.550 | 5.550 | 2,770,500 |
| 2026-02-13 | 5.120 | 5.800 | 5.000 | 5.090 | 5.090 | 122,041,398 |
| 2026-02-12 | 4.640 | 4.640 | 4.470 | 4.470 | 4.470 | 3,830,500 |
| 2026-02-11 | 4.560 | 4.630 | 4.430 | 4.630 | 4.630 | 6,489,000 |
| 2026-02-10 | 4.520 | 4.630 | 4.490 | 4.500 | 4.500 | 4,636,000 |
| 2026-02-09 | 4.480 | 4.540 | 4.470 | 4.500 | 4.500 | 2,878,500 |
| 2026-02-06 | 4.440 | 4.480 | 4.360 | 4.430 | 4.430 | 2,192,500 |
| 2026-02-05 | 4.410 | 4.480 | 4.350 | 4.450 | 4.450 | 3,889,500 |
| 2026-02-04 | 4.480 | 4.480 | 4.360 | 4.400 | 4.400 | 6,225,500 |
| 2026-02-03 | 4.550 | 4.580 | 4.450 | 4.490 | 4.490 | 5,939,500 |
| 2026-02-02 | 4.770 | 4.770 | 4.470 | 4.490 | 4.490 | 8,301,000 |
| 2026-01-30 | 4.970 | 5.000 | 4.710 | 4.790 | 4.790 | 10,080,500 |
| 2026-01-29 | 5.020 | 5.110 | 4.960 | 4.980 | 4.980 | 8,361,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.