Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.380	17.380	16.600	16.880	15.619	3,258,400
2026-04-24	17.150	17.240	16.860	16.860	15.601	5,548,127
2026-04-23	17.240	17.410	17.020	17.150	15.869	2,796,000
2026-04-22	17.490	17.490	17.230	17.420	16.119	2,077,700
2026-04-21	17.370	17.400	17.060	17.300	16.008	1,557,500
2026-04-20	17.240	17.520	17.140	17.350	16.054	1,621,800
2026-04-17	17.220	17.540	17.200	17.440	16.137	1,478,700
2026-04-16	17.250	17.510	17.230	17.450	16.147	1,543,985
2026-04-15	16.850	17.290	16.850	17.270	15.980	1,475,100
2026-04-14	16.950	17.030	16.800	16.950	15.684	834,800
2026-04-13	16.870	16.880	16.520	16.700	15.453	719,500
2026-04-10	16.800	16.960	16.780	16.850	15.592	461,600
2026-04-09	17.010	17.010	16.650	16.770	15.518	771,900
2026-04-08	16.660	17.030	16.660	16.990	15.721	1,036,285
2026-04-02	16.450	16.620	16.320	16.620	15.379	1,005,000
2026-04-01	16.600	16.650	16.290	16.460	15.231	747,700
2026-03-31	16.200	16.450	16.140	16.290	15.073	1,185,275
2026-03-30	16.200	16.360	16.010	16.100	14.898	1,800,565
2026-03-27	15.890	16.430	15.890	16.200	14.990	1,867,593
2026-03-26	16.480	16.480	15.830	15.880	14.694	2,900,100
2026-03-25	16.540	16.770	16.160	16.520	15.286	2,052,800
2026-03-24	16.800	16.810	16.290	16.540	15.305	2,500,900
2026-03-23	17.450	17.450	16.430	16.510	15.277	4,231,000
2026-03-20	18.400	18.400	17.140	17.560	16.249	14,771,520
2026-03-19	19.090	19.180	18.550	18.640	17.248	2,160,200
2026-03-18	19.290	19.290	19.010	19.040	17.618	1,236,490
2026-03-17	19.230	19.410	19.140	19.240	17.803	941,448
2026-03-16	19.280	19.420	19.080	19.140	17.710	1,306,700
2026-03-13	19.660	19.770	19.150	19.280	17.840	1,936,300
2026-03-12	19.500	19.640	19.300	19.640	18.173	837,300
2026-03-11	19.280	19.590	19.280	19.510	18.053	643,800
2026-03-10	19.500	19.690	19.450	19.600	18.136	686,400
2026-03-09	19.090	19.460	18.990	19.460	18.007	1,335,300
2026-03-06	19.040	19.320	18.950	19.320	17.877	889,500
2026-03-05	18.850	19.140	18.850	19.070	17.646	900,576
2026-03-04	18.600	18.930	18.530	18.740	17.340	1,367,800
2026-03-03	18.990	19.070	18.640	18.870	17.461	1,582,000
2026-03-02	19.050	19.130	18.700	18.950	17.535	941,900
2026-02-27	19.000	19.220	19.000	19.050	17.627	864,000
2026-02-26	19.470	19.650	19.010	19.110	17.683	1,546,522
2026-02-25	19.380	19.560	19.270	19.470	18.016	1,066,952
2026-02-24	19.560	19.560	19.120	19.270	17.831	1,150,238
2026-02-23	19.220	19.530	19.220	19.480	18.025	371,100
2026-02-20	19.360	19.600	19.170	19.220	17.785	317,800
2026-02-16	19.410	19.600	19.270	19.600	18.136	135,650
2026-02-13	19.170	19.460	19.150	19.410	17.960	1,204,583
2026-02-12	19.180	19.360	19.150	19.350	17.905	641,347
2026-02-11	19.260	19.290	19.090	19.250	17.812	937,300
2026-02-10	19.390	19.410	19.190	19.260	17.822	838,800
2026-02-09	19.470	19.670	19.180	19.390	17.942	843,000
2026-02-06	19.550	19.550	19.380	19.470	18.016	638,712
2026-02-05	19.450	19.650	19.200	19.610	18.145	1,227,515
2026-02-04	19.300	19.480	19.060	19.450	17.997	1,618,600
2026-02-03	19.150	19.530	18.900	19.150	17.720	1,004,886
2026-02-02	19.360	19.360	19.030	19.150	17.720	1,518,000
2026-01-30	19.500	19.730	19.350	19.590	18.127	1,842,757
2026-01-29	18.690	19.550	18.690	19.500	18.044	3,535,700
2026-01-28	18.710	18.970	18.430	18.690	17.294	3,455,100
2026-01-27	18.980	19.150	18.820	18.830	17.424	1,668,440
2026-01-26	19.500	19.500	19.000	19.020	17.599	1,755,800

← NewerPage 3 of 17 · 995 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.