Onewo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 23.500 | 24.750 | 23.400 | 24.500 | 19.240 | 951,100 |
| 2024-05-10 | 23.800 | 24.600 | 23.650 | 24.050 | 18.887 | 1,194,000 |
| 2024-05-09 | 23.150 | 24.400 | 22.900 | 24.000 | 18.848 | 915,272 |
| 2024-05-08 | 24.250 | 24.250 | 23.000 | 23.850 | 18.730 | 1,757,107 |
| 2024-05-07 | 23.450 | 24.950 | 23.450 | 24.250 | 19.044 | 1,722,408 |
| 2024-05-06 | 23.000 | 24.100 | 22.700 | 23.950 | 18.809 | 1,189,400 |
| 2024-05-03 | 24.000 | 24.000 | 22.800 | 23.350 | 18.337 | 1,424,800 |
| 2024-05-02 | 20.950 | 24.750 | 20.650 | 23.650 | 18.573 | 3,568,800 |
| 2024-04-30 | 20.300 | 20.900 | 20.150 | 20.850 | 16.374 | 1,102,312 |
| 2024-04-29 | 19.300 | 20.950 | 19.300 | 20.350 | 15.981 | 2,404,440 |
| 2024-04-26 | 17.720 | 19.260 | 17.720 | 19.140 | 15.031 | 1,328,208 |
| 2024-04-25 | 17.940 | 18.460 | 17.900 | 18.380 | 14.434 | 573,323 |
| 2024-04-24 | 17.940 | 18.120 | 17.820 | 17.900 | 14.057 | 444,976 |
| 2024-04-23 | 17.900 | 18.080 | 17.580 | 17.840 | 14.010 | 754,900 |
| 2024-04-22 | 17.740 | 18.200 | 17.720 | 18.080 | 14.199 | 671,600 |
| 2024-04-19 | 17.900 | 17.900 | 17.320 | 17.740 | 13.932 | 673,700 |
| 2024-04-18 | 17.680 | 18.120 | 17.420 | 18.120 | 14.230 | 910,324 |
| 2024-04-17 | 17.000 | 17.680 | 17.000 | 17.680 | 13.885 | 365,400 |
| 2024-04-16 | 17.580 | 17.580 | 16.820 | 17.460 | 13.712 | 609,599 |
| 2024-04-15 | 17.340 | 17.720 | 17.120 | 17.580 | 13.806 | 660,635 |
| 2024-04-12 | 18.280 | 18.280 | 17.280 | 17.340 | 13.618 | 1,292,551 |
| 2024-04-11 | 18.440 | 18.440 | 17.700 | 18.340 | 14.403 | 938,500 |
| 2024-04-10 | 18.780 | 18.780 | 18.240 | 18.540 | 14.560 | 470,682 |
| 2024-04-09 | 18.300 | 19.020 | 18.300 | 18.680 | 14.670 | 741,209 |
| 2024-04-08 | 17.560 | 18.300 | 17.300 | 18.080 | 14.199 | 689,300 |
| 2024-04-05 | 18.060 | 18.060 | 17.360 | 17.560 | 13.790 | 507,900 |
| 2024-04-03 | 19.000 | 19.480 | 18.060 | 18.220 | 14.309 | 2,744,640 |
| 2024-04-02 | 19.660 | 19.760 | 18.680 | 19.040 | 14.953 | 1,832,779 |
| 2024-03-28 | 19.540 | 19.800 | 19.220 | 19.660 | 15.439 | 404,056 |
| 2024-03-27 | 19.380 | 20.150 | 19.260 | 19.540 | 15.345 | 1,754,600 |
| 2024-03-26 | 19.660 | 20.150 | 19.280 | 19.380 | 15.220 | 414,000 |
| 2024-03-25 | 19.700 | 19.960 | 19.240 | 19.660 | 15.439 | 1,058,450 |
| 2024-03-22 | 18.740 | 20.250 | 18.040 | 19.880 | 15.612 | 1,209,700 |
| 2024-03-21 | 18.100 | 19.200 | 18.100 | 19.040 | 14.953 | 495,400 |
| 2024-03-20 | 18.000 | 18.160 | 17.780 | 18.020 | 14.152 | 362,200 |
| 2024-03-19 | 18.720 | 18.720 | 17.980 | 18.000 | 14.136 | 470,694 |
| 2024-03-18 | 19.100 | 19.120 | 18.320 | 18.720 | 14.701 | 469,000 |
| 2024-03-15 | 18.980 | 19.400 | 18.680 | 18.960 | 14.890 | 9,119,096 |
| 2024-03-14 | 18.700 | 19.240 | 18.500 | 19.040 | 14.953 | 824,049 |
| 2024-03-13 | 19.520 | 19.520 | 18.760 | 18.840 | 14.796 | 860,500 |
| 2024-03-12 | 18.000 | 19.700 | 17.880 | 19.520 | 15.330 | 1,389,300 |
| 2024-03-11 | 17.560 | 18.060 | 17.560 | 17.740 | 13.932 | 681,300 |
| 2024-03-08 | 17.000 | 17.680 | 17.000 | 17.600 | 13.822 | 291,906 |
| 2024-03-07 | 17.400 | 17.640 | 16.900 | 17.000 | 13.351 | 639,800 |
| 2024-03-06 | 16.880 | 17.780 | 16.880 | 17.380 | 13.649 | 909,100 |
| 2024-03-05 | 17.620 | 17.840 | 17.000 | 17.080 | 13.413 | 1,459,792 |
| 2024-03-04 | 19.400 | 19.420 | 17.520 | 17.680 | 13.885 | 2,423,413 |
| 2024-03-01 | 19.240 | 19.800 | 19.200 | 19.400 | 15.235 | 578,200 |
| 2024-02-29 | 19.680 | 20.000 | 19.200 | 19.200 | 15.078 | 561,400 |
| 2024-02-28 | 20.700 | 20.700 | 19.460 | 19.680 | 15.455 | 1,052,720 |
| 2024-02-27 | 21.100 | 21.100 | 20.200 | 20.650 | 16.217 | 912,200 |
| 2024-02-26 | 19.800 | 21.600 | 19.780 | 21.100 | 16.570 | 2,180,831 |
| 2024-02-23 | 18.960 | 19.800 | 18.520 | 19.560 | 15.361 | 1,992,900 |
| 2024-02-22 | 19.040 | 19.040 | 18.280 | 18.600 | 14.607 | 1,442,700 |
| 2024-02-21 | 17.400 | 19.060 | 17.200 | 18.820 | 14.780 | 1,714,400 |
| 2024-02-20 | 17.700 | 17.780 | 17.340 | 17.480 | 13.727 | 599,800 |
| 2024-02-19 | 19.100 | 19.100 | 17.220 | 17.520 | 13.759 | 1,919,000 |
| 2024-02-16 | 18.480 | 19.480 | 18.480 | 19.240 | 15.110 | 1,291,767 |
| 2024-02-15 | 18.260 | 18.280 | 17.660 | 18.280 | 14.356 | 171,600 |
| 2024-02-14 | 17.840 | 18.420 | 17.380 | 18.260 | 14.340 | 608,400 |
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.