HealthyWay Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 31.700 | 32.000 | 31.150 | 31.650 | 31.650 | 480,000 |
| 2025-05-09 | 31.750 | 32.400 | 31.050 | 31.700 | 31.700 | 393,500 |
| 2025-05-08 | 30.800 | 32.400 | 30.400 | 31.950 | 31.950 | 1,435,000 |
| 2025-05-07 | 29.550 | 31.000 | 29.400 | 31.000 | 31.000 | 937,500 |
| 2025-05-06 | 29.400 | 29.800 | 29.050 | 29.700 | 29.700 | 537,000 |
| 2025-05-02 | 30.550 | 30.650 | 28.600 | 29.400 | 29.400 | 562,500 |
| 2025-04-30 | 32.150 | 33.000 | 30.000 | 30.400 | 30.400 | 1,366,000 |
| 2025-04-29 | 31.750 | 32.350 | 30.950 | 32.100 | 32.100 | 1,383,500 |
| 2025-04-28 | 31.050 | 32.400 | 30.250 | 31.750 | 31.750 | 1,420,500 |
| 2025-04-25 | 30.200 | 31.950 | 29.750 | 30.950 | 30.950 | 1,766,500 |
| 2025-04-24 | 29.950 | 30.450 | 29.500 | 30.100 | 30.100 | 1,879,000 |
| 2025-04-23 | 29.300 | 30.750 | 29.050 | 29.950 | 29.950 | 799,000 |
| 2025-04-22 | 29.200 | 30.000 | 28.300 | 29.500 | 29.500 | 584,500 |
| 2025-04-17 | 31.650 | 32.700 | 28.550 | 29.200 | 29.200 | 573,000 |
| 2025-04-16 | 31.950 | 32.850 | 30.750 | 31.800 | 31.800 | 438,500 |
| 2025-04-15 | 30.950 | 33.250 | 30.950 | 32.050 | 32.050 | 790,000 |
| 2025-04-14 | 30.050 | 32.050 | 30.050 | 31.100 | 31.100 | 662,500 |
| 2025-04-11 | 29.550 | 30.400 | 29.300 | 30.050 | 30.050 | 684,500 |
| 2025-04-10 | 28.500 | 30.300 | 28.500 | 29.700 | 29.700 | 478,500 |
| 2025-04-09 | 28.650 | 29.000 | 26.000 | 28.700 | 28.700 | 568,000 |
| 2025-04-08 | 27.350 | 28.900 | 27.000 | 28.600 | 28.600 | 438,000 |
| 2025-04-07 | 27.300 | 30.400 | 26.000 | 26.800 | 26.800 | 473,500 |
| 2025-04-03 | 31.400 | 31.500 | 29.600 | 30.800 | 30.800 | 536,000 |
| 2025-04-02 | 30.350 | 31.850 | 30.000 | 31.450 | 31.450 | 983,000 |
| 2025-04-01 | 28.800 | 30.650 | 26.700 | 30.350 | 30.350 | 1,091,000 |
| 2025-03-31 | 28.200 | 29.450 | 27.550 | 28.800 | 28.800 | 1,307,000 |
| 2025-03-28 | 28.350 | 28.350 | 27.350 | 28.000 | 28.000 | 894,500 |
| 2025-03-27 | 28.900 | 29.800 | 27.350 | 28.350 | 28.350 | 1,277,000 |
| 2025-03-26 | 27.350 | 29.250 | 26.500 | 28.500 | 28.500 | 2,238,500 |
| 2025-03-25 | 27.300 | 28.550 | 24.200 | 27.100 | 27.100 | 2,024,500 |
| 2025-03-24 | 29.050 | 29.050 | 26.400 | 26.950 | 26.950 | 2,023,500 |
| 2025-03-21 | 25.000 | 31.500 | 24.650 | 29.200 | 29.200 | 11,185,504 |
| 2025-03-20 | 23.150 | 26.100 | 22.850 | 24.850 | 24.850 | 2,351,000 |
| 2025-03-19 | 23.650 | 23.750 | 22.700 | 23.150 | 23.150 | 1,237,700 |
| 2025-03-18 | 22.350 | 23.200 | 21.750 | 23.200 | 23.200 | 811,500 |
| 2025-03-17 | 21.900 | 22.400 | 21.500 | 22.350 | 22.350 | 595,700 |
| 2025-03-14 | 21.500 | 22.250 | 20.450 | 21.850 | 21.850 | 1,804,500 |
| 2025-03-13 | 20.050 | 21.500 | 19.880 | 21.200 | 21.200 | 1,718,000 |
| 2025-03-12 | 20.100 | 20.350 | 19.660 | 20.050 | 20.050 | 1,147,500 |
| 2025-03-11 | 20.850 | 20.900 | 19.400 | 20.100 | 20.100 | 993,500 |
| 2025-03-10 | 19.780 | 21.050 | 19.600 | 20.850 | 20.850 | 1,328,000 |
| 2025-03-07 | 20.600 | 20.600 | 19.500 | 19.780 | 19.780 | 1,305,500 |
| 2025-03-06 | 21.400 | 22.450 | 19.320 | 20.600 | 20.600 | 1,035,000 |
| 2025-03-05 | 20.800 | 21.500 | 20.800 | 21.400 | 21.400 | 1,020,500 |
| 2025-03-04 | 21.050 | 22.000 | 19.660 | 20.800 | 20.800 | 1,054,500 |
| 2025-03-03 | 20.250 | 21.450 | 19.800 | 21.300 | 21.300 | 1,043,000 |
| 2025-02-28 | 19.020 | 20.000 | 18.540 | 19.980 | 19.980 | 1,275,500 |
| 2025-02-27 | 18.000 | 19.020 | 17.660 | 19.020 | 19.020 | 1,299,000 |
| 2025-02-26 | 17.680 | 18.380 | 16.980 | 18.000 | 18.000 | 1,136,000 |
| 2025-02-25 | 16.960 | 17.960 | 16.200 | 17.680 | 17.680 | 1,160,000 |
| 2025-02-24 | 22.000 | 22.000 | 16.020 | 16.960 | 16.960 | 1,555,000 |
| 2025-02-21 | 23.100 | 24.100 | 20.900 | 22.000 | 22.000 | 1,020,000 |
| 2025-02-20 | 21.050 | 23.250 | 20.650 | 22.850 | 22.850 | 1,433,000 |
| 2025-02-19 | 19.740 | 21.000 | 19.360 | 20.900 | 20.900 | 1,329,000 |
| 2025-02-18 | 19.900 | 20.250 | 19.280 | 19.740 | 19.740 | 1,111,000 |
| 2025-02-17 | 19.720 | 20.050 | 19.080 | 19.900 | 19.900 | 1,024,000 |
| 2025-02-14 | 18.680 | 20.400 | 18.680 | 19.720 | 19.720 | 1,005,500 |
| 2025-02-13 | 16.980 | 19.620 | 16.980 | 18.680 | 18.680 | 1,122,500 |
| 2025-02-12 | 17.500 | 19.300 | 16.820 | 17.180 | 17.180 | 1,590,440 |
| 2025-02-11 | 15.900 | 17.540 | 15.100 | 17.500 | 17.500 | 888,000 |
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.