HealthyWay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.710 | 6.770 | 6.360 | 6.410 | 6.410 | 15,448,500 |
| 2025-10-30 | 7.050 | 7.050 | 6.600 | 6.680 | 6.680 | 15,502,000 |
| 2025-10-28 | 7.240 | 7.240 | 6.990 | 7.000 | 7.000 | 7,378,500 |
| 2025-10-27 | 7.190 | 7.290 | 7.140 | 7.180 | 7.180 | 6,040,500 |
| 2025-10-24 | 7.100 | 7.360 | 7.060 | 7.120 | 7.120 | 11,103,500 |
| 2025-10-23 | 7.300 | 7.340 | 6.970 | 7.070 | 7.070 | 12,929,500 |
| 2025-10-22 | 7.440 | 7.450 | 7.040 | 7.300 | 7.300 | 12,296,500 |
| 2025-10-21 | 7.550 | 7.630 | 7.390 | 7.420 | 7.420 | 8,692,000 |
| 2025-10-20 | 7.420 | 7.650 | 7.420 | 7.480 | 7.480 | 8,450,500 |
| 2025-10-17 | 7.900 | 7.980 | 7.330 | 7.380 | 7.380 | 16,573,500 |
| 2025-10-16 | 7.710 | 8.070 | 7.710 | 7.830 | 7.830 | 17,010,000 |
| 2025-10-15 | 7.640 | 7.760 | 7.590 | 7.730 | 7.730 | 6,938,000 |
| 2025-10-14 | 7.880 | 7.920 | 7.570 | 7.590 | 7.590 | 11,501,000 |
| 2025-10-13 | 7.820 | 7.930 | 7.680 | 7.820 | 7.820 | 13,740,000 |
| 2025-10-10 | 8.100 | 8.300 | 7.990 | 8.060 | 8.060 | 14,357,100 |
| 2025-10-09 | 8.320 | 8.440 | 8.040 | 8.090 | 8.090 | 20,081,000 |
| 2025-10-08 | 8.280 | 8.430 | 8.180 | 8.430 | 8.430 | 1,009,500 |
| 2025-10-06 | 8.390 | 8.390 | 8.220 | 8.280 | 8.280 | 591,000 |
| 2025-10-03 | 8.300 | 8.320 | 8.100 | 8.240 | 8.240 | 1,604,000 |
| 2025-10-02 | 8.340 | 8.560 | 8.270 | 8.300 | 8.300 | 1,331,500 |
| 2025-09-30 | 8.390 | 8.500 | 8.290 | 8.340 | 8.340 | 14,850,500 |
| 2025-09-29 | 8.360 | 8.420 | 8.210 | 8.320 | 8.320 | 11,627,500 |
| 2025-09-26 | 8.840 | 8.840 | 8.350 | 8.350 | 8.350 | 15,337,000 |
| 2025-09-25 | 8.730 | 8.990 | 8.350 | 8.740 | 8.740 | 39,063,500 |
| 2025-09-24 | 9.060 | 9.070 | 8.710 | 8.720 | 8.720 | 17,246,000 |
| 2025-09-23 | 8.910 | 9.140 | 8.710 | 9.040 | 9.040 | 23,671,500 |
| 2025-09-22 | 8.980 | 8.990 | 8.730 | 8.870 | 8.870 | 12,939,000 |
| 2025-09-19 | 8.680 | 9.080 | 8.600 | 8.920 | 8.920 | 41,431,818 |
| 2025-09-18 | 8.970 | 9.110 | 8.600 | 8.680 | 8.680 | 27,078,500 |
| 2025-09-17 | 9.500 | 9.590 | 8.850 | 8.930 | 8.930 | 41,374,000 |
| 2025-09-16 | 8.650 | 9.770 | 8.530 | 9.260 | 9.260 | 159,948,100 |
| 2025-09-15 | 8.500 | 8.630 | 8.260 | 8.560 | 8.560 | 23,130,000 |
| 2025-09-12 | 8.740 | 8.740 | 8.430 | 8.450 | 8.450 | 23,119,000 |
| 2025-09-11 | 8.900 | 9.070 | 8.560 | 8.670 | 8.670 | 39,115,500 |
| 2025-09-10 | 8.160 | 9.050 | 8.090 | 8.960 | 8.960 | 66,219,000 |
| 2025-09-09 | 8.300 | 8.440 | 8.010 | 8.070 | 8.070 | 20,990,500 |
| 2025-09-08 | 8.510 | 8.560 | 8.230 | 8.290 | 8.290 | 17,873,133 |
| 2025-09-05 | 8.420 | 8.550 | 8.240 | 8.500 | 8.500 | 18,959,634 |
| 2025-09-04 | 8.600 | 8.760 | 8.210 | 8.280 | 8.280 | 18,270,000 |
| 2025-09-03 | 8.680 | 8.750 | 8.450 | 8.620 | 8.620 | 16,372,500 |
| 2025-09-02 | 8.740 | 8.960 | 8.440 | 8.590 | 8.590 | 28,532,000 |
| 2025-09-01 | 9.000 | 9.020 | 8.680 | 8.720 | 8.720 | 26,428,500 |
| 2025-08-29 | 9.300 | 9.460 | 8.940 | 8.950 | 8.950 | 30,839,500 |
| 2025-08-28 | 9.070 | 9.420 | 8.730 | 9.300 | 9.300 | 50,587,000 |
| 2025-08-27 | 9.410 | 9.440 | 8.830 | 9.010 | 9.010 | 53,055,000 |
| 2025-08-26 | 9.720 | 9.930 | 9.230 | 9.290 | 9.290 | 44,522,500 |
| 2025-08-25 | 9.910 | 10.080 | 9.460 | 9.650 | 9.650 | 58,406,000 |
| 2025-08-22 | 10.380 | 10.390 | 9.840 | 10.080 | 10.080 | 70,605,000 |
| 2025-08-21 | 9.620 | 10.380 | 9.420 | 10.300 | 10.300 | 118,962,390 |
| 2025-08-20 | 9.310 | 9.690 | 9.000 | 9.530 | 9.530 | 84,167,300 |
| 2025-08-19 | 10.200 | 10.700 | 8.840 | 9.200 | 9.200 | 188,290,805 |
| 2025-08-18 | 8.200 | 9.950 | 8.200 | 9.950 | 9.950 | 164,372,555 |
| 2025-08-15 | 7.640 | 8.180 | 7.630 | 8.150 | 8.150 | 90,278,500 |
| 2025-08-14 | 7.640 | 7.780 | 7.570 | 7.600 | 7.600 | 12,749,830 |
| 2025-08-13 | 7.650 | 7.680 | 7.590 | 7.620 | 7.620 | 10,943,000 |
| 2025-08-12 | 7.770 | 7.770 | 7.570 | 7.600 | 7.600 | 12,894,500 |
| 2025-08-11 | 7.710 | 7.920 | 7.650 | 7.730 | 7.730 | 13,627,000 |
| 2025-08-08 | 7.780 | 7.780 | 7.600 | 7.620 | 7.620 | 13,440,000 |
| 2025-08-07 | 7.800 | 7.830 | 7.710 | 7.740 | 7.740 | 11,388,000 |
| 2025-08-06 | 7.840 | 7.840 | 7.720 | 7.740 | 7.740 | 10,895,000 |
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.