HealthyWay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.870 | 7.950 | 7.760 | 7.810 | 7.810 | 14,059,500 |
| 2025-08-04 | 7.950 | 8.060 | 7.800 | 7.800 | 7.800 | 15,003,500 |
| 2025-08-01 | 7.700 | 8.160 | 7.700 | 7.950 | 7.950 | 47,158,000 |
| 2025-07-31 | 7.940 | 7.990 | 7.630 | 7.670 | 7.670 | 24,281,500 |
| 2025-07-30 | 8.060 | 8.280 | 7.920 | 7.940 | 7.940 | 25,806,500 |
| 2025-07-29 | 8.200 | 8.200 | 7.900 | 8.060 | 8.060 | 22,036,000 |
| 2025-07-28 | 8.260 | 8.290 | 8.120 | 8.160 | 8.160 | 13,822,000 |
| 2025-07-25 | 8.340 | 8.700 | 8.180 | 8.200 | 8.200 | 34,053,500 |
| 2025-07-24 | 8.440 | 8.440 | 8.190 | 8.350 | 8.350 | 30,990,700 |
| 2025-07-23 | 8.220 | 8.660 | 8.130 | 8.340 | 8.340 | 52,927,000 |
| 2025-07-22 | 8.290 | 8.430 | 8.070 | 8.180 | 8.180 | 31,434,000 |
| 2025-07-21 | 8.990 | 8.990 | 8.150 | 8.290 | 8.290 | 53,237,360 |
| 2025-07-18 | 9.180 | 9.280 | 8.800 | 8.900 | 8.900 | 43,013,500 |
| 2025-07-17 | 9.260 | 9.380 | 8.970 | 9.070 | 9.070 | 57,064,000 |
| 2025-07-16 | 9.580 | 10.400 | 8.950 | 9.200 | 9.200 | 173,576,000 |
| 2025-07-15 | 8.960 | 9.880 | 8.580 | 9.470 | 9.470 | 237,619,000 |
| 2025-07-14 | 7.770 | 9.120 | 7.720 | 8.770 | 8.770 | 215,585,300 |
| 2025-07-11 | 7.850 | 8.090 | 7.680 | 7.720 | 7.720 | 60,493,500 |
| 2025-07-10 | 7.760 | 8.000 | 7.510 | 7.790 | 7.790 | 75,665,000 |
| 2025-07-09 | 8.080 | 8.400 | 7.530 | 7.660 | 7.660 | 86,229,651 |
| 2025-07-08 | 9.000 | 9.110 | 8.000 | 8.020 | 8.020 | 98,466,500 |
| 2025-07-07 | 8.000 | 9.440 | 7.510 | 9.060 | 9.060 | 175,944,338 |
| 2025-07-04 | 8.980 | 9.350 | 7.360 | 7.860 | 7.860 | 96,000,350 |
| 2025-07-03 | 10.760 | 10.940 | 9.010 | 9.010 | 9.010 | 48,345,600 |
| 2025-07-02 | 16.860 | 17.000 | 10.500 | 10.680 | 10.680 | 34,802,500 |
| 2025-06-30 | 18.300 | 18.360 | 17.120 | 17.240 | 17.240 | 2,705,507 |
| 2025-06-27 | 18.560 | 19.540 | 17.880 | 18.280 | 18.280 | 2,869,500 |
| 2025-06-26 | 20.500 | 20.500 | 18.580 | 18.600 | 18.600 | 4,178,510 |
| 2025-06-25 | 22.450 | 22.450 | 20.500 | 20.750 | 20.750 | 3,125,000 |
| 2025-06-24 | 21.850 | 23.300 | 21.350 | 21.850 | 21.850 | 4,352,500 |
| 2025-06-23 | 22.000 | 23.100 | 19.700 | 21.550 | 21.550 | 6,781,500 |
| 2025-06-20 | 25.400 | 25.400 | 20.550 | 21.700 | 21.700 | 7,709,819 |
| 2025-06-19 | 30.000 | 30.250 | 24.500 | 25.100 | 25.100 | 5,496,550 |
| 2025-06-18 | 29.100 | 31.450 | 28.600 | 29.750 | 29.750 | 5,207,500 |
| 2025-06-17 | 39.200 | 39.300 | 28.400 | 29.050 | 29.050 | 6,708,500 |
| 2025-06-16 | 54.900 | 54.900 | 38.200 | 39.100 | 39.100 | 4,546,000 |
| 2025-06-13 | 51.300 | 58.000 | 48.650 | 55.050 | 55.050 | 4,393,000 |
| 2025-06-12 | 58.700 | 58.700 | 47.700 | 50.250 | 50.250 | 2,228,500 |
| 2025-06-11 | 60.250 | 62.700 | 57.000 | 57.550 | 57.550 | 2,321,500 |
| 2025-06-10 | 60.050 | 61.050 | 59.050 | 60.000 | 60.000 | 762,500 |
| 2025-06-09 | 52.050 | 60.550 | 50.950 | 59.850 | 59.850 | 1,654,500 |
| 2025-06-06 | 51.400 | 54.250 | 50.750 | 51.950 | 51.950 | 950,500 |
| 2025-06-05 | 51.150 | 53.400 | 50.100 | 51.400 | 51.400 | 1,090,500 |
| 2025-06-04 | 48.450 | 51.250 | 47.400 | 51.150 | 51.150 | 912,000 |
| 2025-06-03 | 50.500 | 55.200 | 45.500 | 48.450 | 48.450 | 1,488,200 |
| 2025-06-02 | 34.300 | 59.300 | 34.300 | 50.450 | 50.450 | 2,266,740 |
| 2025-05-30 | 33.250 | 35.200 | 33.150 | 34.300 | 34.300 | 1,627,500 |
| 2025-05-29 | 33.200 | 33.600 | 32.850 | 33.250 | 33.250 | 614,000 |
| 2025-05-28 | 32.700 | 33.200 | 32.400 | 33.200 | 33.200 | 462,500 |
| 2025-05-27 | 33.250 | 33.950 | 31.800 | 32.700 | 32.700 | 224,000 |
| 2025-05-26 | 32.700 | 33.400 | 31.950 | 33.250 | 33.250 | 429,500 |
| 2025-05-23 | 33.300 | 33.300 | 32.450 | 32.700 | 32.700 | 539,500 |
| 2025-05-22 | 30.900 | 32.400 | 30.800 | 32.000 | 32.000 | 313,000 |
| 2025-05-21 | 30.900 | 31.550 | 30.400 | 30.900 | 30.900 | 359,000 |
| 2025-05-20 | 29.200 | 31.000 | 28.900 | 30.900 | 30.900 | 485,500 |
| 2025-05-19 | 29.100 | 29.300 | 28.100 | 29.200 | 29.200 | 575,500 |
| 2025-05-16 | 29.000 | 29.450 | 28.850 | 29.000 | 29.000 | 517,500 |
| 2025-05-15 | 29.800 | 30.750 | 28.800 | 28.900 | 28.900 | 556,000 |
| 2025-05-14 | 31.650 | 35.250 | 29.900 | 30.000 | 30.000 | 955,000 |
| 2025-05-13 | 31.500 | 32.500 | 31.200 | 31.800 | 31.800 | 363,500 |
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.