Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	23.150	23.200	22.400	22.500	19.950	1,690,800
2025-07-30	23.650	24.100	23.300	23.500	20.837	1,132,998
2025-07-29	23.500	23.700	23.150	23.500	20.837	814,700
2025-07-28	23.500	23.700	23.150	23.400	20.748	736,200
2025-07-25	23.500	23.700	23.200	23.300	20.660	878,600
2025-07-24	23.650	24.150	23.350	23.550	20.881	1,360,197
2025-07-23	23.500	23.800	23.050	23.650	20.970	1,849,954
2025-07-22	22.850	23.500	22.550	23.300	20.660	1,529,454
2025-07-21	22.100	23.000	21.950	22.850	20.261	1,825,335
2025-07-18	22.300	22.600	21.550	21.950	19.463	1,074,512
2025-07-17	22.500	22.650	22.150	22.300	19.773	1,345,400
2025-07-16	22.550	23.000	22.550	22.600	20.039	1,137,500
2025-07-15	23.300	23.500	22.900	23.150	20.527	1,337,350
2025-07-14	22.150	23.600	22.150	23.150	20.527	3,056,199
2025-07-11	22.300	22.650	22.000	22.400	19.862	2,108,106
2025-07-10	21.250	22.350	21.250	22.350	19.817	4,177,923
2025-07-09	21.300	21.550	21.050	21.550	19.108	1,313,560
2025-07-08	21.100	21.500	21.050	21.500	19.064	1,534,200
2025-07-07	21.100	21.550	20.950	21.200	18.798	1,524,200
2025-07-04	21.100	21.200	20.800	21.050	18.665	630,000
2025-07-03	21.200	21.500	21.050	21.200	18.798	1,360,600
2025-07-02	21.300	21.450	20.750	21.200	18.798	1,727,500
2025-06-30	21.500	21.550	21.000	21.050	18.665	2,390,329
2025-06-27	21.050	21.500	20.900	21.400	18.975	3,501,652
2025-06-26	21.000	21.050	20.600	20.850	18.487	2,448,035
2025-06-25	20.700	21.150	20.550	20.900	18.532	2,147,340
2025-06-24	20.600	20.800	20.350	20.550	18.221	1,572,655
2025-06-23	20.250	20.500	20.000	20.450	18.133	395,548
2025-06-20	20.350	20.650	20.200	20.500	18.177	1,819,688
2025-06-19	20.750	20.850	20.300	20.400	18.088	1,088,500
2025-06-18	21.000	21.000	20.750	20.800	18.443	608,900
2025-06-17	21.000	21.300	20.900	21.050	18.665	699,100
2025-06-16	20.850	21.350	20.600	21.100	18.709	951,874
2025-06-13	21.000	21.050	20.550	20.900	18.532	1,059,958
2025-06-12	21.450	21.450	21.000	21.200	18.798	949,600
2025-06-11	21.250	21.650	21.250	21.400	18.975	975,222
2025-06-10	20.700	21.400	20.700	21.150	18.753	867,858
2025-06-09	20.450	20.750	20.450	20.700	18.354	1,123,047
2025-06-06	20.550	20.550	20.200	20.450	18.133	787,400
2025-06-05	20.400	20.700	20.250	20.350	18.044	555,600
2025-06-04	20.100	20.350	20.000	20.300	18.000	479,700
2025-06-03	20.150	20.300	19.920	20.050	17.778	604,700
2025-06-02	20.200	20.200	19.380	19.780	17.539	721,200
2025-05-30	20.350	20.600	20.200	20.250	17.955	1,233,800
2025-05-29	20.300	20.450	20.150	20.350	18.044	912,453
2025-05-28	20.500	20.500	20.100	20.200	17.911	740,100
2025-05-27	20.400	20.400	20.050	20.200	17.911	828,197
2025-05-26	20.550	20.600	20.150	20.300	18.000	1,115,441
2025-05-23	20.700	20.800	20.400	20.500	18.177	880,900
2025-05-22	20.900	20.900	20.450	20.600	18.266	1,157,088
2025-05-21	20.950	21.000	20.600	20.950	18.576	856,456
2025-05-20	21.750	21.750	20.750	20.950	18.576	1,728,221
2025-05-19	22.100	22.400	21.700	22.250	18.888	842,000
2025-05-16	22.100	22.100	21.650	22.050	18.718	1,166,000
2025-05-15	22.150	22.200	21.800	22.100	18.761	880,300
2025-05-14	22.150	22.150	21.600	22.050	18.718	1,253,448
2025-05-13	21.650	22.050	21.650	21.950	18.633	968,100
2025-05-12	21.600	21.800	21.250	21.650	18.379	492,700
2025-05-09	21.700	21.700	21.100	21.200	17.997	427,600
2025-05-08	21.400	21.750	21.250	21.550	18.294	834,983

← NewerPage 6 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.