Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	44.050	45.500	43.150	43.600	32.998	202,300
2023-02-20	43.100	44.450	42.250	44.000	33.301	245,400
2023-02-17	44.600	45.400	43.250	44.200	33.452	386,500
2023-02-16	44.700	46.850	44.600	44.600	33.755	91,801
2023-02-15	45.050	46.000	44.500	45.400	34.360	187,600
2023-02-14	46.200	47.250	46.200	46.200	34.966	269,400
2023-02-13	44.350	46.850	44.100	46.300	35.041	188,500
2023-02-10	45.250	46.750	44.400	44.550	33.717	179,300
2023-02-09	45.550	47.500	45.450	46.500	35.193	112,100
2023-02-08	44.100	47.250	44.100	46.500	35.193	254,542
2023-02-07	44.000	46.100	44.000	44.350	33.565	86,600
2023-02-06	47.100	47.200	44.200	44.550	33.717	254,000
2023-02-03	48.700	48.750	47.100	47.150	35.685	268,900
2023-02-02	49.100	49.450	48.150	48.700	36.858	261,800
2023-02-01	48.200	49.750	47.800	49.400	37.387	129,900
2023-01-31	49.850	50.300	47.500	47.800	36.177	195,000
2023-01-30	52.450	52.800	49.600	49.850	37.728	265,965
2023-01-27	52.550	53.000	51.500	52.450	39.696	186,010
2023-01-26	49.200	53.150	49.150	52.950	40.074	371,074
2023-01-20	50.100	50.500	48.400	49.150	37.198	1,194,900
2023-01-19	50.150	51.400	49.950	51.000	38.598	208,300
2023-01-18	48.950	52.400	48.950	51.200	38.750	380,800
2023-01-17	53.000	53.050	48.050	50.000	37.842	1,209,366
2023-01-16	52.500	54.900	52.000	53.000	40.112	338,600
2023-01-13	52.650	54.550	51.100	53.350	40.377	572,500
2023-01-12	52.450	54.900	50.600	54.900	41.550	324,503
2023-01-11	53.500	56.500	52.050	52.500	39.734	304,661
2023-01-10	56.250	56.250	53.200	53.500	40.490	422,723
2023-01-09	52.350	57.100	52.350	56.150	42.496	505,967
2023-01-06	54.000	56.000	51.900	52.500	39.734	559,636
2023-01-05	53.800	54.700	53.000	54.500	41.247	432,738
2023-01-04	51.650	54.600	51.650	53.050	40.150	333,384
2023-01-03	49.050	53.800	48.750	52.100	39.431	225,736
2022-12-30	48.950	49.950	48.400	49.050	37.123	14,600
2022-12-29	48.650	49.300	46.800	48.950	37.047	252,500
2022-12-28	49.300	50.000	47.650	47.800	36.177	53,700
2022-12-23	48.000	49.500	48.000	48.900	37.009	28,700
2022-12-22	51.500	51.500	48.000	48.000	36.328	167,932
2022-12-21	51.950	51.950	49.550	50.000	37.842	136,500
2022-12-20	49.250	51.950	46.100	51.950	39.317	359,329
2022-12-19	51.400	51.400	49.150	49.550	37.501	341,240
2022-12-16	50.400	51.900	49.950	51.400	38.901	769,900
2022-12-15	51.350	51.350	47.500	50.050	37.879	306,359
2022-12-14	53.600	53.650	49.000	51.350	38.863	172,623
2022-12-13	51.850	54.650	51.400	53.000	40.112	1,008,735
2022-12-12	54.450	56.050	51.150	52.000	39.355	761,738
2022-12-09	51.200	56.000	51.200	54.750	41.437	1,006,973
2022-12-08	47.500	52.350	47.500	51.000	38.598	854,596
2022-12-07	48.450	51.000	46.950	47.500	35.949	678,200
2022-12-06	46.550	49.000	44.100	48.000	36.328	349,100
2022-12-05	43.750	47.400	43.750	46.900	35.495	639,640
2022-12-02	45.400	45.400	42.150	43.650	33.036	262,396
2022-12-01	44.900	45.550	43.550	45.000	34.057	797,900
2022-11-30	44.800	45.200	42.850	43.500	32.922	548,800
2022-11-29	42.500	45.400	41.550	44.700	33.830	817,741
2022-11-28	41.650	41.800	39.800	41.650	31.522	186,402
2022-11-25	42.000	42.200	41.150	42.050	31.825	210,500
2022-11-24	42.050	42.500	40.800	42.000	31.787	304,300
2022-11-23	41.550	43.000	40.300	41.750	31.598	161,900
2022-11-22	44.000	44.000	40.050	41.550	31.446	162,900

← NewerPage 16 of 17 · 997 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.