Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.980	23.180	22.980	23.100	21.375	210,524
2025-10-24	23.180	23.260	22.980	23.120	21.393	268,500
2025-10-23	23.200	23.200	22.740	23.060	21.338	341,000
2025-10-22	23.000	23.320	22.860	22.980	21.264	346,310
2025-10-21	23.300	23.400	22.780	23.140	21.412	524,100
2025-10-20	22.720	23.340	22.460	22.760	21.060	276,400
2025-10-17	22.580	22.980	22.360	22.500	20.820	710,420
2025-10-16	22.680	22.880	22.600	22.720	21.023	263,349
2025-10-15	22.720	22.960	22.660	22.800	21.097	328,049
2025-10-14	22.900	23.400	22.660	22.760	21.060	562,100
2025-10-13	22.160	23.040	22.160	22.880	21.171	633,300
2025-10-10	23.300	23.500	23.080	23.300	21.560	388,300
2025-10-09	23.160	23.460	22.960	23.300	21.560	1,417,800
2025-10-08	23.580	23.580	22.780	22.900	21.190	375,791
2025-10-06	23.620	23.860	23.220	23.280	21.541	222,100
2025-10-03	23.960	23.960	23.420	23.600	21.837	265,015
2025-10-02	24.320	24.320	23.860	23.980	22.189	330,348
2025-09-30	24.280	24.560	23.920	24.320	22.504	920,900
2025-09-29	24.000	24.200	23.700	24.000	22.208	898,000
2025-09-26	23.860	24.060	23.420	23.860	22.078	765,100
2025-09-25	24.200	24.240	23.860	23.920	22.133	952,100
2025-09-24	24.140	24.500	24.020	24.200	22.393	415,300
2025-09-23	24.500	24.500	23.960	24.260	22.448	734,900
2025-09-22	24.600	24.860	24.200	24.460	22.633	797,000
2025-09-19	24.620	24.920	24.220	24.720	22.874	1,873,442
2025-09-18	24.960	24.960	24.220	24.620	22.781	1,747,200
2025-09-17	24.960	24.960	24.360	24.760	22.911	987,100
2025-09-16	24.980	25.380	24.320	24.760	22.911	1,477,100
2025-09-15	25.540	25.860	24.700	25.000	23.133	1,595,200
2025-09-12	25.700	26.580	25.340	25.800	23.873	5,657,238
2025-09-11	25.400	25.500	24.880	25.500	23.595	1,051,400
2025-09-10	25.500	25.560	24.800	25.420	23.521	992,900
2025-09-09	24.780	25.480	24.580	25.360	23.466	2,600,757
2025-09-08	24.000	25.240	23.980	24.780	22.929	2,208,800
2025-09-05	24.200	24.560	23.820	23.920	22.133	960,600
2025-09-04	25.000	25.200	24.620	24.980	22.149	1,241,600
2025-09-03	24.980	25.000	24.660	24.900	22.078	1,822,780
2025-09-02	25.620	25.660	24.920	25.120	22.273	853,161
2025-09-01	25.100	25.720	24.960	25.620	22.717	899,900
2025-08-29	25.040	25.560	25.040	25.100	22.256	715,900
2025-08-28	24.960	25.160	24.660	25.000	22.167	1,178,202
2025-08-27	26.400	26.400	24.900	25.060	22.220	2,552,300
2025-08-26	25.700	26.460	25.500	25.980	23.036	2,248,009
2025-08-25	25.240	26.320	25.040	26.000	23.054	3,777,339
2025-08-22	25.100	25.600	25.100	25.240	22.380	720,500
2025-08-21	25.560	25.660	25.060	25.220	22.362	1,504,800
2025-08-20	25.600	25.620	25.140	25.420	22.539	1,637,300
2025-08-19	24.500	28.060	24.500	25.940	23.000	10,974,740
2025-08-18	23.520	24.660	23.520	24.200	21.458	2,851,875
2025-08-15	23.600	23.800	23.240	23.520	20.855	784,300
2025-08-14	23.100	23.760	23.060	23.260	20.624	1,115,700
2025-08-13	22.760	23.100	22.700	23.100	20.482	713,300
2025-08-12	22.700	22.880	22.340	22.860	20.269	1,794,400
2025-08-11	23.040	23.100	22.660	22.800	20.216	381,000
2025-08-08	23.000	23.140	22.760	22.940	20.340	365,900
2025-08-07	22.800	23.220	22.800	23.060	20.447	808,800
2025-08-06	22.660	22.840	22.520	22.720	20.145	530,721
2025-08-05	22.700	23.080	22.540	22.600	20.039	669,900
2025-08-04	22.580	22.740	22.220	22.580	20.021	728,100
2025-08-01	22.300	22.900	22.200	22.350	19.817	921,200

← NewerPage 5 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.