Onewo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 18.720 | 19.200 | 18.240 | 18.880 | 15.363 | 446,301 |
| 2024-08-07 | 18.700 | 19.040 | 18.640 | 18.960 | 15.428 | 390,614 |
| 2024-08-06 | 18.340 | 19.200 | 18.340 | 19.060 | 15.510 | 861,200 |
| 2024-08-05 | 18.380 | 18.740 | 17.840 | 18.100 | 14.729 | 543,400 |
| 2024-08-02 | 18.660 | 18.860 | 18.160 | 18.500 | 15.054 | 541,565 |
| 2024-08-01 | 19.260 | 19.260 | 18.640 | 18.900 | 15.380 | 471,812 |
| 2024-07-31 | 19.080 | 19.460 | 18.700 | 19.280 | 15.689 | 516,700 |
| 2024-07-30 | 19.100 | 19.660 | 18.700 | 18.900 | 15.380 | 502,800 |
| 2024-07-29 | 18.880 | 19.600 | 18.880 | 19.360 | 15.754 | 345,966 |
| 2024-07-26 | 18.800 | 19.480 | 18.640 | 19.220 | 15.640 | 355,300 |
| 2024-07-25 | 19.680 | 19.680 | 18.740 | 18.760 | 15.266 | 459,600 |
| 2024-07-24 | 19.700 | 19.700 | 19.020 | 19.280 | 15.689 | 1,154,000 |
| 2024-07-23 | 20.600 | 20.600 | 19.800 | 19.800 | 16.112 | 872,500 |
| 2024-07-22 | 21.600 | 21.600 | 20.150 | 20.150 | 16.397 | 1,538,600 |
| 2024-07-19 | 21.550 | 21.650 | 20.800 | 21.300 | 17.332 | 2,185,100 |
| 2024-07-18 | 21.700 | 21.900 | 20.900 | 21.800 | 17.739 | 1,204,800 |
| 2024-07-17 | 22.250 | 22.500 | 21.350 | 21.600 | 17.577 | 866,155 |
| 2024-07-16 | 22.900 | 23.000 | 21.550 | 22.050 | 17.943 | 1,209,000 |
| 2024-07-15 | 23.350 | 23.650 | 22.850 | 22.900 | 18.634 | 362,700 |
| 2024-07-12 | 23.500 | 23.650 | 23.000 | 23.300 | 18.960 | 1,245,500 |
| 2024-07-11 | 22.650 | 23.200 | 22.400 | 22.700 | 18.472 | 547,900 |
| 2024-07-10 | 22.850 | 23.250 | 22.500 | 22.650 | 18.431 | 580,400 |
| 2024-07-09 | 22.150 | 22.900 | 21.900 | 22.550 | 18.350 | 636,591 |
| 2024-07-08 | 22.950 | 22.950 | 22.000 | 22.100 | 17.983 | 282,460 |
| 2024-07-05 | 22.700 | 23.100 | 22.300 | 22.500 | 18.309 | 253,700 |
| 2024-07-04 | 23.600 | 23.600 | 22.350 | 22.400 | 18.228 | 513,288 |
| 2024-07-03 | 23.600 | 23.600 | 22.950 | 23.400 | 19.041 | 1,208,100 |
| 2024-07-02 | 23.600 | 24.250 | 23.150 | 23.250 | 18.919 | 200,460 |
| 2024-06-28 | 23.800 | 24.000 | 23.250 | 23.400 | 19.041 | 709,700 |
| 2024-06-27 | 23.750 | 23.850 | 23.300 | 23.350 | 19.001 | 606,300 |
| 2024-06-26 | 23.250 | 24.000 | 23.000 | 23.750 | 19.326 | 902,476 |
| 2024-06-25 | 23.450 | 23.650 | 23.000 | 23.250 | 18.919 | 198,200 |
| 2024-06-24 | 23.350 | 23.350 | 22.800 | 23.250 | 18.919 | 262,300 |
| 2024-06-21 | 24.800 | 24.800 | 22.900 | 23.400 | 19.041 | 342,822 |
| 2024-06-20 | 24.000 | 24.100 | 22.900 | 23.100 | 18.797 | 428,300 |
| 2024-06-19 | 24.000 | 24.200 | 23.600 | 23.800 | 19.367 | 643,400 |
| 2024-06-18 | 24.000 | 24.000 | 23.350 | 23.450 | 19.082 | 483,624 |
| 2024-06-17 | 25.400 | 25.850 | 24.000 | 24.100 | 19.611 | 239,600 |
| 2024-06-14 | 24.700 | 26.050 | 24.600 | 25.050 | 20.384 | 346,300 |
| 2024-06-13 | 24.500 | 25.000 | 24.350 | 24.700 | 20.099 | 472,600 |
| 2024-06-12 | 24.000 | 24.550 | 23.400 | 24.450 | 19.896 | 542,300 |
| 2024-06-11 | 25.950 | 25.950 | 24.450 | 24.750 | 20.140 | 914,000 |
| 2024-06-07 | 26.150 | 26.850 | 25.900 | 26.050 | 21.198 | 619,100 |
| 2024-06-06 | 26.850 | 27.000 | 26.000 | 26.150 | 21.279 | 1,342,600 |
| 2024-06-05 | 25.700 | 27.100 | 24.850 | 26.350 | 21.442 | 2,673,355 |
| 2024-06-04 | 23.600 | 24.500 | 23.150 | 24.050 | 19.570 | 1,162,900 |
| 2024-06-03 | 23.500 | 23.900 | 23.400 | 23.500 | 19.123 | 395,264 |
| 2024-05-31 | 23.700 | 24.050 | 23.250 | 23.450 | 19.082 | 664,800 |
| 2024-05-30 | 23.000 | 23.900 | 21.700 | 23.500 | 19.123 | 1,896,000 |
| 2024-05-29 | 24.500 | 24.500 | 23.350 | 23.750 | 19.326 | 936,600 |
| 2024-05-28 | 25.100 | 25.350 | 24.250 | 24.500 | 19.936 | 740,900 |
| 2024-05-27 | 25.400 | 25.600 | 24.600 | 24.750 | 20.140 | 349,041 |
| 2024-05-24 | 25.000 | 26.700 | 25.000 | 25.350 | 20.628 | 696,629 |
| 2024-05-23 | 26.600 | 26.900 | 25.750 | 26.200 | 21.320 | 846,193 |
| 2024-05-22 | 26.450 | 27.300 | 26.450 | 27.000 | 21.971 | 1,395,381 |
| 2024-05-21 | 27.200 | 27.400 | 26.200 | 26.500 | 21.564 | 1,609,000 |
| 2024-05-20 | 27.300 | 28.250 | 27.050 | 27.300 | 22.215 | 2,033,200 |
| 2024-05-17 | 25.500 | 27.800 | 25.500 | 27.300 | 22.215 | 4,980,722 |
| 2024-05-16 | 23.600 | 25.550 | 23.050 | 25.500 | 20.750 | 1,604,674 |
| 2024-05-14 | 24.200 | 24.200 | 23.250 | 23.600 | 19.204 | 865,740 |
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.