Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.220	19.500	19.220	19.500	18.044	1,270,494
2026-01-22	19.270	19.480	19.180	19.440	17.988	1,520,000
2026-01-21	19.110	19.350	18.910	19.270	17.831	2,215,290
2026-01-20	19.040	19.210	18.840	19.210	17.775	2,254,204
2026-01-19	19.160	19.230	18.890	19.040	17.618	1,649,100
2026-01-16	19.050	19.270	19.000	19.160	17.729	1,136,700
2026-01-15	19.060	19.350	18.930	19.030	17.609	1,176,700
2026-01-14	19.090	19.110	18.810	18.900	17.488	1,465,500
2026-01-13	18.990	19.240	18.850	18.950	17.535	1,509,900
2026-01-12	19.140	19.280	18.960	18.980	17.562	1,319,700
2026-01-09	19.390	19.390	19.050	19.140	17.710	795,100
2026-01-08	19.360	19.360	18.900	19.310	17.868	1,300,400
2026-01-07	19.140	19.250	19.010	19.100	17.673	751,800
2026-01-06	19.110	19.320	18.930	19.140	17.710	1,205,900
2026-01-05	18.570	19.390	18.570	19.110	17.683	1,970,600
2026-01-02	18.420	18.670	18.360	18.570	17.183	292,168
2025-12-31	18.700	18.740	18.370	18.410	17.035	522,000
2025-12-30	18.680	18.690	18.540	18.660	17.266	1,177,900
2025-12-29	18.630	18.690	18.500	18.600	17.211	955,900
2025-12-24	18.660	18.750	18.500	18.630	17.239	580,768
2025-12-23	19.180	19.180	18.580	18.640	17.248	1,555,900
2025-12-22	18.810	19.080	18.810	18.920	17.507	1,801,100
2025-12-19	19.370	19.370	18.910	18.910	17.498	2,082,569
2025-12-18	19.030	19.330	18.930	19.190	17.757	1,255,300
2025-12-17	19.150	19.310	18.910	19.220	17.785	1,186,373
2025-12-16	19.080	19.180	18.850	19.040	17.618	1,753,153
2025-12-15	19.290	19.400	18.910	18.990	17.572	2,431,770
2025-12-12	19.640	19.640	19.300	19.430	17.979	1,540,400
2025-12-11	19.600	19.700	19.310	19.400	17.951	1,418,000
2025-12-10	19.700	19.860	19.310	19.600	18.136	2,136,800
2025-12-09	20.000	20.000	19.520	19.650	18.182	2,202,834
2025-12-08	20.240	20.240	19.860	19.920	18.432	1,885,800
2025-12-05	20.260	20.260	19.860	20.240	18.728	1,425,400
2025-12-04	20.160	20.160	19.820	20.080	18.580	1,895,600
2025-12-03	20.220	20.220	19.700	19.830	18.349	3,361,700
2025-12-02	20.160	20.280	19.960	20.220	18.710	2,280,000
2025-12-01	20.680	20.680	20.080	20.160	18.654	1,354,030
2025-11-28	20.400	20.480	20.040	20.220	18.710	5,443,942
2025-11-27	21.000	21.020	19.910	20.680	19.135	5,375,995
2025-11-26	21.700	21.800	21.160	21.280	19.691	1,596,363
2025-11-25	22.120	22.440	21.600	21.740	20.116	1,612,300
2025-11-24	21.700	22.620	21.540	22.620	20.931	3,228,700
2025-11-21	21.880	22.180	21.460	21.620	20.005	1,238,400
2025-11-20	21.880	22.340	21.680	21.940	20.301	3,442,524
2025-11-19	21.880	22.180	21.620	21.880	20.246	1,360,579
2025-11-18	22.460	22.460	21.720	21.880	20.246	1,264,700
2025-11-17	23.280	23.280	22.360	22.460	20.783	1,529,500
2025-11-14	23.880	23.880	22.540	22.780	21.079	1,280,900
2025-11-13	23.900	23.900	22.780	22.960	21.245	1,151,900
2025-11-12	23.240	23.480	23.200	23.280	21.541	274,700
2025-11-11	23.120	23.480	23.120	23.380	21.634	1,457,012
2025-11-10	22.600	23.220	22.600	23.120	21.393	2,082,978
2025-11-07	22.740	22.940	22.440	22.600	20.912	302,800
2025-11-06	22.640	22.800	22.460	22.760	21.060	524,400
2025-11-05	22.140	22.580	21.940	22.520	20.838	769,500
2025-11-04	22.640	22.820	22.420	22.440	20.764	822,600
2025-11-03	22.940	22.940	22.060	22.640	20.949	383,700
2025-10-31	22.240	22.460	22.100	22.300	20.634	453,500
2025-10-30	23.160	23.160	22.160	22.420	20.746	824,600
2025-10-28	23.100	23.160	22.640	22.840	21.134	466,567

← NewerPage 4 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.