Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	24.300	24.550	23.600	23.900	18.253	344,600
2023-11-13	23.900	24.400	23.650	24.400	18.634	303,400
2023-11-10	23.800	24.200	23.600	23.900	18.253	397,100
2023-11-09	24.000	24.200	23.900	24.000	18.329	173,500
2023-11-08	24.050	25.050	23.800	24.350	18.596	583,500
2023-11-07	25.350	25.500	23.750	24.250	18.520	1,191,700
2023-11-06	22.800	25.600	22.800	25.500	19.475	2,347,800
2023-11-03	22.600	23.250	22.600	22.800	17.413	298,100
2023-11-02	22.750	23.100	22.500	22.600	17.260	233,700
2023-11-01	22.100	24.550	22.100	22.700	17.336	955,261
2023-10-31	23.250	23.250	21.150	21.800	16.649	887,419
2023-10-30	23.500	24.650	23.000	23.250	17.756	660,800
2023-10-27	22.150	24.100	21.550	24.050	18.367	1,547,400
2023-10-26	20.900	22.600	20.900	22.250	16.993	1,117,898
2023-10-25	21.400	21.750	20.900	21.000	16.038	763,200
2023-10-24	21.200	21.450	20.900	20.950	16.000	432,200
2023-10-20	20.750	21.950	20.750	21.400	16.343	187,400
2023-10-19	21.550	21.650	20.900	21.150	16.152	305,200
2023-10-18	22.350	22.500	21.200	21.550	16.458	831,400
2023-10-17	22.600	23.050	22.200	22.500	17.183	380,400
2023-10-16	23.000	23.000	22.450	22.600	17.260	189,500
2023-10-13	23.900	24.300	22.950	23.100	17.642	337,300
2023-10-12	24.400	24.650	23.550	24.350	18.596	294,500
2023-10-11	24.400	24.400	23.450	23.850	18.214	387,700
2023-10-10	24.150	24.850	23.600	23.650	18.062	166,400
2023-10-09	24.150	24.500	23.950	24.050	18.367	148,100
2023-10-06	23.450	24.600	23.450	24.150	18.444	284,000
2023-10-05	22.850	23.600	22.450	23.400	17.871	456,400
2023-10-04	22.250	22.650	22.200	22.450	17.145	137,600
2023-10-03	22.700	22.850	21.950	22.450	17.145	813,900
2023-09-29	22.750	23.650	22.750	23.400	17.871	369,300
2023-09-28	23.400	23.550	22.650	22.750	17.374	326,300
2023-09-27	23.850	24.250	23.400	23.500	17.947	316,600
2023-09-26	24.000	24.650	23.900	24.100	18.405	391,283
2023-09-25	24.900	24.900	24.050	24.150	18.444	322,100
2023-09-22	24.150	25.200	23.850	25.100	19.169	750,200
2023-09-21	24.800	25.150	24.400	24.550	18.749	253,100
2023-09-20	25.300	25.500	24.700	24.800	18.940	374,700
2023-09-19	25.500	26.150	25.200	25.500	19.475	177,200
2023-09-18	26.100	26.350	25.600	25.650	19.589	302,500
2023-09-15	26.150	27.000	25.900	26.550	20.276	310,900
2023-09-14	26.650	26.700	25.800	26.250	20.047	512,400
2023-09-13	27.050	27.500	26.150	26.500	20.238	350,900
2023-09-12	27.050	27.150	26.100	27.000	20.620	317,721
2023-09-11	27.400	27.650	26.300	27.000	20.620	268,400
2023-09-07	28.600	28.700	27.850	28.000	21.384	268,658
2023-09-06	28.550	28.950	27.450	28.450	21.727	611,800
2023-09-05	28.700	28.700	27.500	27.850	21.269	195,200
2023-09-04	28.000	29.200	28.000	28.400	21.689	849,800
2023-08-31	28.200	29.900	27.300	27.800	21.231	473,400
2023-08-30	29.350	29.350	27.700	27.800	21.231	1,005,200
2023-08-29	29.100	29.300	28.250	29.000	22.148	757,666
2023-08-28	28.250	29.950	28.250	29.100	22.224	2,812,411
2023-08-25	26.300	27.750	26.200	27.100	20.696	1,507,616
2023-08-24	24.750	26.650	24.750	26.500	20.238	1,474,000
2023-08-23	24.450	24.900	24.100	24.700	18.864	722,600
2023-08-22	24.050	25.050	24.050	24.650	18.825	1,041,200
2023-08-21	24.900	24.900	24.100	24.150	18.444	530,606
2023-08-18	25.400	25.550	24.700	24.850	18.978	354,600
2023-08-17	25.200	26.200	24.900	25.750	19.665	616,600

← NewerPage 13 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.