Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.220	17.710	17.140	17.200	16.473	378,400
2026-07-23	17.530	17.690	17.230	17.490	16.751	542,247
2026-07-22	17.520	17.780	17.230	17.460	16.722	745,800
2026-07-21	17.970	17.970	17.300	17.590	16.847	756,800
2026-07-20	18.230	18.230	17.260	17.410	16.674	1,407,100
2026-07-17	18.300	18.300	17.670	17.790	17.038	748,366
2026-07-16	18.280	18.400	17.990	18.000	17.239	605,400
2026-07-15	17.460	18.290	17.460	18.140	17.373	1,188,656
2026-07-14	17.970	17.970	17.330	17.460	16.722	551,602
2026-07-13	17.900	18.200	17.710	17.970	17.211	778,900
2026-07-10	18.160	18.380	17.780	17.910	17.153	1,136,200
2026-07-09	17.960	17.980	17.520	17.920	17.163	713,243
2026-07-08	17.030	17.960	17.020	17.960	17.201	654,900
2026-07-07	16.800	17.280	16.300	17.280	16.550	1,040,500
2026-07-06	16.770	16.770	16.300	16.580	15.879	570,176
2026-07-03	16.200	16.600	16.190	16.470	15.774	1,017,151
2026-07-02	15.100	16.600	15.080	16.600	15.898	1,724,048
2026-06-30	15.180	15.430	14.630	15.080	14.443	2,311,137
2026-06-29	15.290	15.310	14.930	15.080	14.443	955,800
2026-06-26	15.750	15.750	15.130	15.210	14.567	858,800
2026-06-25	16.340	16.340	15.730	15.920	15.247	1,559,300
2026-06-24	16.380	16.780	16.180	16.780	16.071	887,942
2026-06-23	17.250	17.250	16.100	16.310	15.621	2,093,200
2026-06-22	18.100	18.100	16.990	17.210	16.483	3,565,000
2026-06-18	18.520	19.330	17.810	18.080	17.316	2,252,000
2026-06-17	18.900	20.300	18.420	18.660	17.871	3,432,245
2026-06-16	19.590	20.000	18.660	20.000	19.155	1,955,900
2026-06-15	21.000	21.000	19.550	19.730	18.896	2,584,900
2026-06-12	19.690	21.300	19.540	21.000	20.113	5,804,430
2026-06-11	19.510	19.770	19.260	19.580	18.753	1,277,627
2026-06-10	19.100	19.700	18.860	19.600	18.772	2,652,419
2026-06-09	18.800	19.400	17.890	19.270	18.456	3,054,863
2026-06-08	18.880	18.880	17.490	17.790	17.038	16,464,070
2026-06-05	19.990	20.040	18.360	19.020	18.216	21,212,109
2026-06-04	18.610	20.040	18.550	19.900	19.059	9,832,162
2026-06-03	18.440	19.140	18.440	18.930	18.130	5,241,700
2026-06-02	18.170	18.570	18.080	18.570	17.785	2,715,424
2026-06-01	17.560	18.550	17.200	18.160	17.393	2,770,300
2026-05-29	16.590	17.600	16.420	17.600	16.856	3,152,545
2026-05-28	16.610	16.670	16.160	16.330	15.640	1,542,400
2026-05-27	16.410	16.680	16.280	16.310	15.621	654,700
2026-05-26	16.430	16.720	16.130	16.610	15.908	1,763,600
2026-05-22	16.740	16.800	16.320	16.370	15.678	1,103,407
2026-05-21	17.090	17.110	16.800	16.870	16.157	1,076,000
2026-05-20	17.800	17.800	17.070	17.130	16.406	728,700
2026-05-19	18.140	18.140	17.260	17.520	16.780	1,362,200
2026-05-18	18.390	18.390	17.400	17.510	16.770	1,426,500
2026-05-15	18.350	18.420	17.830	17.990	17.230	1,054,470
2026-05-14	18.150	18.300	18.010	18.280	17.507	1,312,300
2026-05-13	17.920	18.190	17.760	18.150	17.383	1,376,400
2026-05-12	17.940	18.150	17.550	18.070	17.306	1,830,600
2026-05-11	18.100	18.460	17.930	18.430	17.054	1,865,940
2026-05-08	18.010	18.180	17.980	18.130	16.776	736,404
2026-05-07	17.940	18.180	17.910	18.000	16.656	805,200
2026-05-06	17.260	17.950	17.160	17.930	16.591	2,505,200
2026-05-05	16.580	17.200	16.580	17.160	15.878	271,700
2026-05-04	17.590	17.590	17.100	17.230	15.943	318,852
2026-04-30	17.350	17.370	16.730	16.880	15.619	3,202,389
2026-04-29	16.800	17.380	16.800	17.280	15.989	1,289,000
2026-04-28	16.710	17.100	16.580	17.020	15.749	2,062,700

← NewerPage 2 of 3 · 125 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.