HealthyWay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.020 | 5.070 | 4.910 | 4.980 | 4.980 | 7,587,500 |
| 2026-01-27 | 5.120 | 5.160 | 4.920 | 4.970 | 4.970 | 5,996,500 |
| 2026-01-26 | 5.030 | 5.180 | 4.910 | 5.050 | 5.050 | 10,417,500 |
| 2026-01-23 | 4.980 | 5.080 | 4.970 | 5.050 | 5.050 | 5,468,500 |
| 2026-01-22 | 5.080 | 5.130 | 4.920 | 5.010 | 5.010 | 6,645,500 |
| 2026-01-21 | 5.220 | 5.220 | 4.930 | 5.030 | 5.030 | 15,004,410 |
| 2026-01-20 | 5.020 | 5.460 | 4.960 | 5.190 | 5.190 | 40,114,910 |
| 2026-01-19 | 5.020 | 5.040 | 4.920 | 4.950 | 4.950 | 6,253,500 |
| 2026-01-16 | 5.310 | 5.310 | 4.970 | 5.020 | 5.020 | 13,245,000 |
| 2026-01-15 | 5.570 | 5.600 | 5.100 | 5.190 | 5.190 | 25,179,000 |
| 2026-01-14 | 5.140 | 5.750 | 5.060 | 5.470 | 5.470 | 45,651,500 |
| 2026-01-13 | 4.960 | 5.270 | 4.820 | 5.140 | 5.140 | 30,270,500 |
| 2026-01-12 | 4.480 | 4.890 | 4.480 | 4.840 | 4.840 | 21,381,000 |
| 2026-01-09 | 4.610 | 4.660 | 4.430 | 4.470 | 4.470 | 9,179,500 |
| 2026-01-08 | 4.850 | 4.850 | 4.620 | 4.620 | 4.620 | 6,195,000 |
| 2026-01-07 | 4.720 | 4.960 | 4.670 | 4.790 | 4.790 | 13,450,500 |
| 2026-01-06 | 4.670 | 4.730 | 4.600 | 4.670 | 4.670 | 6,342,000 |
| 2026-01-05 | 4.470 | 4.740 | 4.380 | 4.630 | 4.630 | 9,998,500 |
| 2026-01-02 | 4.370 | 4.580 | 4.210 | 4.580 | 4.580 | 1,405,000 |
| 2025-12-31 | 4.370 | 4.500 | 4.350 | 4.370 | 4.370 | 3,197,000 |
| 2025-12-30 | 4.510 | 4.600 | 4.350 | 4.370 | 4.370 | 6,544,500 |
| 2025-12-29 | 4.470 | 4.590 | 4.340 | 4.460 | 4.460 | 7,848,000 |
| 2025-12-24 | 4.580 | 4.580 | 4.410 | 4.420 | 4.420 | 1,802,000 |
| 2025-12-23 | 4.640 | 4.640 | 4.470 | 4.550 | 4.550 | 4,814,500 |
| 2025-12-22 | 4.570 | 4.860 | 4.500 | 4.570 | 4.570 | 9,660,500 |
| 2025-12-19 | 4.330 | 4.570 | 4.330 | 4.570 | 4.570 | 8,387,000 |
| 2025-12-18 | 4.420 | 4.450 | 4.270 | 4.360 | 4.360 | 4,495,000 |
| 2025-12-17 | 4.380 | 4.520 | 4.260 | 4.380 | 4.380 | 9,871,134 |
| 2025-12-16 | 4.630 | 4.680 | 4.380 | 4.380 | 4.380 | 7,642,500 |
| 2025-12-15 | 4.670 | 4.780 | 4.610 | 4.650 | 4.650 | 5,806,900 |
| 2025-12-12 | 4.510 | 4.770 | 4.490 | 4.700 | 4.700 | 13,364,021 |
| 2025-12-11 | 4.710 | 4.790 | 4.490 | 4.560 | 4.560 | 8,122,500 |
| 2025-12-10 | 4.740 | 4.790 | 4.630 | 4.630 | 4.630 | 7,081,500 |
| 2025-12-09 | 4.960 | 5.040 | 4.700 | 4.710 | 4.710 | 14,134,500 |
| 2025-12-08 | 4.860 | 5.130 | 4.850 | 4.970 | 4.970 | 19,287,000 |
| 2025-12-05 | 4.490 | 5.070 | 4.470 | 4.860 | 4.860 | 34,051,500 |
| 2025-12-04 | 4.470 | 4.550 | 4.380 | 4.520 | 4.520 | 7,970,500 |
| 2025-12-03 | 4.770 | 4.770 | 4.460 | 4.470 | 4.470 | 15,006,000 |
| 2025-12-02 | 5.090 | 5.090 | 4.720 | 4.720 | 4.720 | 14,730,500 |
| 2025-12-01 | 5.270 | 5.270 | 5.030 | 5.040 | 5.040 | 8,566,500 |
| 2025-11-28 | 5.150 | 5.320 | 5.150 | 5.210 | 5.210 | 13,499,500 |
| 2025-11-27 | 5.260 | 5.300 | 5.090 | 5.100 | 5.100 | 10,705,000 |
| 2025-11-26 | 4.900 | 5.390 | 4.900 | 5.280 | 5.280 | 40,643,500 |
| 2025-11-25 | 4.990 | 5.000 | 4.880 | 4.910 | 4.910 | 8,573,000 |
| 2025-11-24 | 5.050 | 5.130 | 4.850 | 4.940 | 4.940 | 14,536,543 |
| 2025-11-21 | 5.210 | 5.290 | 5.020 | 5.020 | 5.020 | 13,702,500 |
| 2025-11-20 | 5.630 | 5.640 | 5.310 | 5.350 | 5.350 | 14,372,000 |
| 2025-11-19 | 5.750 | 5.820 | 5.500 | 5.580 | 5.580 | 10,337,500 |
| 2025-11-18 | 5.840 | 5.910 | 5.660 | 5.710 | 5.710 | 9,019,000 |
| 2025-11-17 | 6.140 | 6.240 | 5.810 | 5.870 | 5.870 | 14,724,000 |
| 2025-11-14 | 5.660 | 6.270 | 5.660 | 6.070 | 6.070 | 38,896,500 |
| 2025-11-13 | 5.720 | 5.870 | 5.580 | 5.750 | 5.750 | 13,541,100 |
| 2025-11-12 | 5.570 | 5.880 | 5.570 | 5.650 | 5.650 | 19,035,000 |
| 2025-11-11 | 5.540 | 5.670 | 5.440 | 5.570 | 5.570 | 10,725,500 |
| 2025-11-10 | 5.450 | 5.600 | 5.410 | 5.520 | 5.520 | 10,586,500 |
| 2025-11-07 | 5.880 | 5.880 | 5.300 | 5.450 | 5.450 | 33,555,000 |
| 2025-11-06 | 6.170 | 6.210 | 5.770 | 5.850 | 5.850 | 22,912,000 |
| 2025-11-05 | 6.350 | 6.360 | 6.140 | 6.140 | 6.140 | 10,043,000 |
| 2025-11-04 | 6.590 | 6.590 | 6.360 | 6.380 | 6.380 | 9,629,000 |
| 2025-11-03 | 6.500 | 6.600 | 6.380 | 6.540 | 6.540 | 10,202,500 |
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.