Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	18.840	18.840	17.680	17.820	13.994	191,900
2024-02-08	18.460	18.720	18.060	18.440	14.481	156,000
2024-02-07	18.600	18.600	17.720	17.920	14.073	437,991
2024-02-06	17.440	18.260	17.140	18.100	14.214	639,100
2024-02-05	17.260	17.480	16.700	17.120	13.445	213,700
2024-02-02	17.980	18.720	17.300	17.420	13.680	453,091
2024-02-01	17.660	18.500	17.040	17.880	14.042	583,200
2024-01-31	18.440	18.440	17.520	17.620	13.837	562,200
2024-01-30	19.180	19.180	18.260	18.440	14.481	244,000
2024-01-29	19.420	19.700	18.920	19.160	15.047	353,400
2024-01-26	19.880	19.900	18.800	18.940	14.874	291,300
2024-01-25	18.380	19.680	17.800	18.840	14.796	406,268
2024-01-24	17.940	18.340	17.520	18.340	14.403	699,800
2024-01-23	17.300	18.100	17.120	17.480	13.727	559,353
2024-01-22	18.420	18.480	16.940	17.200	13.508	1,442,036
2024-01-19	18.940	18.960	18.180	18.520	14.544	716,763
2024-01-18	18.160	18.960	17.780	18.960	14.890	963,050
2024-01-17	18.840	18.840	17.880	18.140	14.246	957,370
2024-01-16	19.540	19.560	18.700	18.780	14.748	1,040,000
2024-01-15	20.750	20.750	19.400	19.460	15.282	1,369,815
2024-01-12	21.150	21.500	20.200	20.450	16.060	1,157,000
2024-01-11	20.800	21.650	20.500	21.350	16.767	870,200
2024-01-10	21.750	21.750	20.500	20.800	16.335	1,579,600
2024-01-09	22.050	22.200	21.050	21.200	16.649	1,042,500
2024-01-08	22.750	22.750	21.700	22.000	17.277	1,384,801
2024-01-05	22.550	23.450	22.200	22.750	17.866	822,000
2024-01-04	22.750	22.950	22.000	22.550	17.709	856,697
2024-01-03	23.150	23.550	22.650	22.950	18.023	278,600
2024-01-02	25.100	25.200	23.050	23.100	18.141	492,735
2023-12-29	24.100	25.000	24.050	24.900	19.283	729,838
2023-12-28	23.100	23.950	23.100	23.950	18.547	777,500
2023-12-27	22.950	23.200	22.150	23.000	17.811	1,094,400
2023-12-22	24.050	24.050	22.700	22.950	17.773	1,037,200
2023-12-21	24.000	24.400	23.950	24.000	18.586	753,500
2023-12-20	24.250	24.850	24.150	24.250	18.779	651,900
2023-12-19	24.500	24.600	24.000	24.550	19.012	572,818
2023-12-18	25.400	25.400	23.900	24.850	19.244	1,439,998
2023-12-15	25.150	25.750	24.600	25.350	19.631	1,507,422
2023-12-14	25.300	26.050	23.950	24.750	19.167	31,539,801
2023-12-13	25.650	25.750	24.450	25.050	19.131	1,133,500
2023-12-12	25.200	26.850	24.950	25.650	19.589	1,800,573
2023-12-11	24.700	25.150	23.700	24.900	19.016	2,186,600
2023-12-08	25.150	25.150	24.100	24.700	18.864	915,200
2023-12-07	24.150	25.150	23.950	24.850	18.978	1,536,900
2023-12-06	23.450	24.300	23.250	24.050	18.367	805,700
2023-12-05	23.250	23.250	22.900	23.100	17.642	1,057,500
2023-12-04	23.450	24.350	23.100	23.250	17.756	517,000
2023-12-01	24.250	24.250	23.000	23.350	17.833	476,700
2023-11-30	24.350	24.600	23.600	24.150	18.444	687,620
2023-11-29	24.850	25.150	23.850	24.350	18.596	477,883
2023-11-28	25.550	25.550	24.450	25.050	19.131	534,725
2023-11-27	25.700	25.700	24.800	25.400	19.398	278,800
2023-11-24	25.250	25.700	24.800	25.350	19.360	611,200
2023-11-23	23.900	25.350	23.900	25.300	19.322	662,327
2023-11-22	24.500	24.500	23.850	24.100	18.405	178,000
2023-11-21	23.150	24.900	23.150	24.350	18.596	1,299,309
2023-11-20	23.050	23.550	22.950	23.050	17.603	445,600
2023-11-17	23.800	23.800	22.900	23.300	17.794	225,100
2023-11-16	24.100	24.400	23.500	23.800	18.176	562,017
2023-11-15	24.300	24.850	24.000	24.150	18.444	356,880

← NewerPage 12 of 17 · 996 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.