Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.200	30.200	28.100	28.900	21.872	1,512,247
2023-05-18	30.750	31.350	30.150	30.150	22.818	484,600
2023-05-17	32.300	32.300	30.550	30.650	23.197	412,000
2023-05-16	32.900	33.150	32.000	32.050	24.256	161,300
2023-05-15	33.450	33.500	32.200	32.450	24.559	635,800
2023-05-12	33.050	34.000	32.000	33.650	25.467	316,400
2023-05-11	33.400	33.650	32.450	32.700	24.748	258,700
2023-05-10	34.450	35.000	33.150	33.700	25.505	136,748
2023-05-09	35.000	35.700	34.250	34.250	25.921	125,200
2023-05-08	35.500	36.150	35.150	35.700	27.019	302,300
2023-05-05	36.100	36.100	34.800	35.500	26.868	181,800
2023-05-04	34.900	36.100	34.300	36.100	27.322	333,290
2023-05-03	34.550	34.900	34.300	34.450	26.073	251,000
2023-05-02	35.500	35.850	34.600	34.700	26.262	388,000
2023-04-28	34.650	35.850	34.250	35.250	26.678	1,339,622
2023-04-27	35.200	35.950	34.800	35.200	26.640	129,600
2023-04-26	34.500	35.600	33.850	35.000	26.489	500,500
2023-04-25	35.600	36.000	33.850	34.600	26.186	561,400
2023-04-24	35.500	36.000	34.500	35.650	26.981	610,300
2023-04-21	35.900	36.250	35.100	35.100	26.565	182,700
2023-04-20	36.950	37.200	35.600	35.650	26.981	246,600
2023-04-19	37.000	37.750	36.200	37.300	28.230	371,100
2023-04-18	37.350	38.500	36.500	36.800	27.851	78,000
2023-04-17	36.950	37.850	36.500	37.300	28.230	317,500
2023-04-14	38.800	38.800	37.250	38.350	29.024	1,166,600
2023-04-13	38.400	38.550	36.050	38.300	28.987	338,800
2023-04-12	38.950	39.500	37.500	38.400	29.062	385,100
2023-04-11	37.800	39.600	36.850	38.900	29.441	625,106
2023-04-06	37.450	37.450	35.250	36.000	27.246	405,700
2023-04-04	37.800	37.800	36.500	37.550	28.419	521,300
2023-04-03	35.500	37.850	35.500	37.400	28.305	799,738
2023-03-31	33.800	36.150	33.500	35.150	26.603	1,361,000
2023-03-30	34.400	34.400	32.300	33.100	25.051	1,397,700
2023-03-29	36.100	36.100	33.400	33.400	25.278	1,673,030
2023-03-28	34.450	37.200	33.300	36.300	27.473	1,393,928
2023-03-27	35.850	37.400	34.700	37.400	28.305	360,502
2023-03-24	36.800	36.950	36.150	36.150	27.359	125,200
2023-03-23	37.000	37.900	36.050	37.350	28.268	252,006
2023-03-22	37.150	38.050	36.600	37.200	28.154	121,600
2023-03-21	36.350	37.850	36.350	37.200	28.154	128,600
2023-03-20	36.500	36.850	35.700	36.250	27.435	159,400
2023-03-17	36.850	38.000	36.850	37.100	28.078	443,414
2023-03-16	36.000	37.400	35.900	36.700	27.776	387,000
2023-03-15	37.400	38.150	35.800	36.500	27.624	752,461
2023-03-14	37.900	38.250	36.000	37.400	28.305	424,100
2023-03-13	37.950	38.400	36.850	38.150	28.873	406,400
2023-03-10	37.500	38.350	36.500	37.950	28.722	506,858
2023-03-09	38.750	39.950	37.350	38.400	29.062	565,600
2023-03-08	39.950	40.100	38.200	39.250	29.706	483,700
2023-03-07	41.650	41.900	39.800	39.800	30.122	510,600
2023-03-06	41.000	42.900	39.750	42.500	32.165	328,700
2023-03-03	41.150	41.300	40.150	41.150	31.144	421,900
2023-03-02	41.950	41.950	40.450	40.700	30.803	490,500
2023-03-01	39.350	42.600	38.250	42.150	31.900	1,038,900
2023-02-28	41.000	41.000	38.900	39.350	29.781	849,161
2023-02-27	41.400	41.400	40.300	40.950	30.992	328,400
2023-02-24	41.850	41.900	40.050	41.400	31.333	377,800
2023-02-23	42.100	43.800	41.800	42.600	32.241	356,700
2023-02-22	43.200	43.600	41.800	43.100	32.619	491,300
2023-02-21	44.050	45.500	43.150	43.600	32.998	202,300

← NewerPage 15 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.