Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	25.000	26.800	24.850	26.200	20.009	1,295,748
2023-08-15	25.400	25.900	25.100	25.350	19.360	399,200
2023-08-14	25.350	26.100	24.900	25.850	19.742	1,017,900
2023-08-11	26.250	26.350	25.550	26.050	19.895	301,460
2023-08-10	26.800	26.800	26.150	26.350	20.124	698,900
2023-08-09	26.850	27.150	26.500	26.950	20.582	270,000
2023-08-08	27.100	28.050	26.600	26.950	20.582	681,000
2023-08-07	28.350	28.350	27.250	27.500	21.002	1,011,300
2023-08-04	28.100	29.300	28.100	29.100	22.224	2,198,200
2023-08-03	27.800	28.150	27.100	27.550	21.040	1,258,383
2023-08-02	28.100	29.300	27.600	28.000	21.384	854,873
2023-08-01	29.400	29.400	27.300	27.500	21.002	797,500
2023-07-31	28.500	30.500	28.300	28.450	21.727	1,670,000
2023-07-28	26.800	28.200	26.800	27.900	21.307	1,205,700
2023-07-27	26.800	27.950	26.050	27.600	21.078	1,488,100
2023-07-26	27.250	27.300	26.150	26.550	20.276	1,179,400
2023-07-25	24.650	27.750	24.150	27.250	20.811	3,846,300
2023-07-24	24.900	25.100	23.150	23.350	17.833	1,612,908
2023-07-21	24.350	26.000	24.300	25.400	19.398	1,129,700
2023-07-20	23.950	25.000	23.850	24.500	18.711	1,199,800
2023-07-19	23.500	23.600	23.000	23.300	17.794	1,627,600
2023-07-18	23.800	24.050	22.850	23.500	17.947	1,248,812
2023-07-14	24.600	24.600	23.400	23.700	18.100	593,500
2023-07-13	24.350	24.650	23.950	24.350	18.596	1,067,700
2023-07-12	24.500	24.750	23.600	24.000	18.329	461,500
2023-07-11	23.200	24.500	23.200	24.300	18.558	1,092,900
2023-07-10	23.400	23.800	22.900	23.200	17.718	1,444,500
2023-07-07	24.500	24.600	22.300	22.900	17.489	4,579,600
2023-07-06	25.900	25.900	24.400	24.750	18.902	1,140,600
2023-07-05	26.050	26.050	25.000	25.500	19.475	1,230,600
2023-07-04	26.200	26.550	24.250	26.200	20.009	2,071,200
2023-07-03	25.900	26.200	25.400	26.200	20.009	1,242,800
2023-06-30	25.900	26.200	25.000	25.300	19.322	1,329,100
2023-06-29	26.500	26.500	25.300	25.650	19.589	459,500
2023-06-28	27.050	27.050	26.000	26.300	20.086	653,300
2023-06-27	26.250	27.050	25.950	26.850	20.506	1,743,500
2023-06-26	26.000	26.600	25.800	26.050	19.895	560,144
2023-06-23	27.250	27.250	25.600	26.050	19.895	797,900
2023-06-21	27.650	27.650	26.800	27.200	20.773	726,600
2023-06-20	29.550	29.550	27.400	27.750	21.193	1,142,400
2023-06-19	30.000	30.000	28.800	29.350	22.213	381,100
2023-06-16	30.450	30.500	29.600	30.000	22.705	738,600
2023-06-15	29.050	30.850	28.700	30.550	23.121	751,900
2023-06-14	28.450	29.200	27.750	29.050	21.986	561,300
2023-06-13	28.200	28.450	27.000	28.450	21.532	580,500
2023-06-12	28.850	28.900	27.250	27.800	21.040	704,500
2023-06-09	28.800	29.100	27.750	28.750	21.759	1,117,437
2023-06-08	28.600	29.200	27.500	28.350	21.456	654,900
2023-06-07	27.750	28.650	27.750	28.450	21.532	645,100
2023-06-06	28.000	29.050	27.300	27.400	20.737	1,546,100
2023-06-05	27.100	28.200	26.700	27.750	21.002	1,014,300
2023-06-02	26.000	28.350	25.950	27.050	20.472	6,020,000
2023-06-01	26.300	26.700	25.250	25.450	19.261	741,000
2023-05-31	27.100	27.150	25.700	26.250	19.867	894,100
2023-05-30	27.000	27.500	25.850	27.150	20.548	958,900
2023-05-29	28.000	28.200	26.200	26.850	20.321	481,200
2023-05-25	28.350	28.350	27.100	27.300	20.662	862,800
2023-05-24	29.000	29.300	27.550	28.000	21.191	670,800
2023-05-23	29.250	30.450	28.750	29.000	21.948	936,100
2023-05-22	29.150	30.000	28.950	29.100	22.024	344,600

← NewerPage 14 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.