Onewo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.110	19.600	19.110	19.440	19.440	536,000
2026-10-15	19.180	19.210	18.800	19.000	19.000	273,000
2026-10-14	19.500	19.500	19.080	19.250	19.250	575,400
2026-10-13	19.250	19.400	18.920	19.350	19.350	621,306
2026-10-12	19.580	19.580	19.270	19.440	19.440	193,800
2026-10-09	19.640	19.660	19.250	19.420	19.420	326,800
2026-10-08	19.840	19.840	19.140	19.480	19.480	566,100
2026-10-07	19.620	19.980	19.340	19.950	19.950	363,568
2026-10-06	19.200	19.790	19.180	19.450	19.450	861,900
2026-10-05	19.100	19.330	18.810	18.920	18.920	322,000
2026-10-02	18.910	18.910	18.460	18.910	18.910	317,000
2026-09-30	18.860	19.180	18.650	18.900	18.900	897,721
2026-09-29	18.410	19.270	18.410	19.270	19.270	936,000
2026-09-28	18.610	18.910	18.110	18.570	18.570	601,900
2026-09-25	18.560	18.790	18.350	18.510	18.510	447,606
2026-09-24	18.900	18.910	18.630	18.800	18.800	235,700
2026-09-23	18.580	19.080	18.580	18.900	18.900	585,900
2026-09-22	18.660	18.660	18.210	18.580	18.580	709,600
2026-09-21	18.880	18.880	18.210	18.840	18.840	763,400
2026-09-18	18.940	19.120	18.330	18.870	18.870	913,000
2026-09-17	19.090	19.400	18.800	18.980	18.980	405,400
2026-09-16	18.990	19.410	18.910	19.260	19.260	591,676
2026-09-15	19.430	19.540	19.190	19.220	19.220	525,200
2026-09-14	19.150	19.530	19.010	19.480	19.480	637,500
2026-09-11	19.470	19.650	19.140	19.160	19.160	917,147
2026-09-10	19.740	19.890	19.360	19.880	19.880	809,842
2026-09-09	19.600	19.870	19.230	19.760	19.760	583,040
2026-09-08	19.390	19.600	18.800	19.600	19.600	904,200
2026-09-07	19.640	19.640	18.590	19.000	19.000	1,426,800
2026-09-04	19.600	19.650	19.290	19.610	19.610	732,000
2026-09-03	18.970	19.600	18.500	19.600	19.600	928,148
2026-09-02	18.300	19.650	18.300	19.450	18.628	665,100
2026-09-01	19.110	19.680	18.910	19.650	18.820	1,371,367
2026-08-31	19.500	19.550	18.460	19.130	18.322	1,824,117
2026-08-28	19.140	19.460	18.930	19.430	18.609	1,061,239
2026-08-27	19.100	19.390	18.770	19.180	18.369	1,112,900
2026-08-26	18.660	19.300	18.550	19.100	18.293	1,736,800
2026-08-25	18.120	18.550	17.930	18.550	17.766	977,005
2026-08-24	17.950	18.100	17.620	18.100	17.335	231,100
2026-08-21	17.950	18.120	17.720	17.950	17.191	373,900
2026-08-20	18.170	18.430	17.900	17.920	17.163	912,700
2026-08-19	18.170	18.190	17.820	17.900	17.144	409,200
2026-08-18	18.240	18.450	18.000	18.160	17.393	942,755
2026-08-17	18.100	18.150	17.760	18.020	17.258	485,505
2026-08-14	18.300	18.300	17.650	18.150	17.383	1,375,800
2026-08-13	18.200	18.250	17.810	17.880	17.124	452,100
2026-08-12	17.600	18.240	17.450	18.200	17.431	789,924
2026-08-11	17.920	17.920	17.390	17.640	16.895	486,200
2026-08-10	16.870	17.920	16.870	17.920	17.163	683,300
2026-08-07	16.660	17.210	16.660	17.210	16.483	483,000
2026-08-06	17.300	17.300	16.570	17.040	16.320	690,900
2026-08-05	17.230	17.230	17.010	17.100	16.377	551,800
2026-08-04	17.850	17.850	16.960	17.010	16.291	439,000
2026-08-03	16.900	17.200	16.740	17.200	16.473	497,361
2026-07-31	16.780	16.950	16.600	16.900	16.186	808,100
2026-07-30	16.950	17.190	16.510	16.710	16.004	882,900
2026-07-29	16.900	16.960	16.500	16.760	16.052	980,134
2026-07-28	16.380	16.540	16.100	16.500	15.803	366,000
2026-07-27	17.720	17.720	16.360	16.410	15.717	3,446,530
2026-07-24	17.220	17.710	17.140	17.200	16.473	378,400

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.8220 HKD
2026-05-12	0.6240 HKD
2025-09-05	1.0430 HKD
2025-05-20	0.9480 HKD
2024-10-02	1.1310 HKD
2024-05-14	0.8553 HKD
2024-01-02	0.3461 HKD
2023-12-14	0.3461 HKD
2023-06-20	0.2643 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.