Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	21.500	22.100	21.250	21.400	18.166	1,382,390
2025-05-06	21.300	21.500	21.100	21.100	17.912	804,400
2025-05-02	21.350	21.750	21.200	21.300	18.082	190,900
2025-04-30	21.150	21.500	21.150	21.450	18.209	620,700
2025-04-29	21.000	21.250	20.650	21.000	17.827	603,100
2025-04-28	21.300	21.550	20.700	21.000	17.827	870,700
2025-04-25	21.850	22.200	21.400	21.500	18.251	1,108,412
2025-04-24	21.850	21.900	21.400	21.550	18.294	731,074
2025-04-23	21.950	22.200	21.400	21.900	18.591	1,536,600
2025-04-22	22.050	22.050	21.600	21.750	18.464	1,208,828
2025-04-17	21.400	22.050	21.250	21.700	18.421	609,600
2025-04-16	21.550	21.600	21.050	21.350	18.124	438,900
2025-04-15	21.900	22.050	21.350	21.600	18.336	276,836
2025-04-14	22.200	22.200	21.550	21.750	18.464	838,600
2025-04-11	21.450	21.850	21.300	21.600	18.336	932,376
2025-04-10	21.700	21.750	21.250	21.450	18.209	890,500
2025-04-09	20.000	21.400	20.000	21.250	18.039	920,300
2025-04-08	20.900	21.350	20.450	20.700	17.572	1,270,384
2025-04-07	21.150	21.750	20.250	20.500	17.402	2,994,434
2025-04-03	22.450	22.850	22.050	22.500	19.100	1,800,600
2025-04-02	22.500	22.950	22.400	22.750	19.312	1,384,704
2025-04-01	22.950	23.000	22.500	22.750	19.312	1,203,033
2025-03-31	23.100	23.100	22.400	22.800	19.355	1,684,357
2025-03-28	23.250	23.600	22.750	23.100	19.610	2,179,600
2025-03-27	23.200	23.550	22.900	23.250	19.737	2,370,724
2025-03-26	23.150	24.500	22.900	23.250	19.737	4,118,300
2025-03-25	23.000	23.700	22.550	22.700	19.270	1,163,800
2025-03-24	23.300	23.600	22.750	23.000	19.525	1,064,700
2025-03-21	23.400	23.650	23.000	23.250	19.737	912,700
2025-03-20	24.500	24.500	23.550	23.600	20.034	985,900
2025-03-19	24.350	24.600	24.200	24.500	20.798	797,800
2025-03-18	24.600	24.850	24.200	24.750	21.010	1,269,200
2025-03-17	23.850	25.400	23.850	24.650	20.925	1,530,600
2025-03-14	23.450	24.200	23.150	23.800	20.204	912,400
2025-03-13	23.400	23.700	22.950	23.350	19.822	1,292,300
2025-03-12	23.950	24.300	23.400	23.650	20.076	1,068,200
2025-03-11	23.950	24.200	23.500	24.200	20.543	781,834
2025-03-10	24.900	24.900	23.900	24.250	20.586	1,487,933
2025-03-07	24.750	25.200	24.150	24.500	20.798	2,800,833
2025-03-06	25.000	25.050	24.050	24.450	20.756	2,285,600
2025-03-05	24.550	25.100	24.000	24.300	20.628	1,020,200
2025-03-04	24.500	24.750	23.700	24.550	20.840	1,850,100
2025-03-03	23.000	25.100	22.550	24.700	20.968	7,882,498
2025-02-28	23.500	23.550	22.300	22.500	19.100	5,026,536
2025-02-27	22.700	23.750	22.700	23.500	19.949	2,047,000
2025-02-26	21.750	22.850	21.600	22.750	19.312	1,683,200
2025-02-25	21.900	21.950	21.450	21.750	18.464	995,200
2025-02-24	21.650	22.300	21.500	21.900	18.591	2,710,071
2025-02-21	22.400	22.400	21.450	21.750	18.464	3,154,461
2025-02-20	22.100	22.500	21.500	21.900	18.591	2,234,900
2025-02-19	22.100	22.700	22.000	22.200	18.846	1,627,000
2025-02-18	22.350	22.650	22.000	22.100	18.761	1,771,600
2025-02-17	22.600	22.900	21.900	22.500	19.100	2,172,400
2025-02-14	22.700	22.900	22.300	22.550	19.143	1,448,700
2025-02-13	23.200	23.350	22.350	22.450	19.058	2,771,364
2025-02-12	21.600	23.600	21.600	23.200	19.694	6,371,270
2025-02-11	22.500	22.950	21.400	21.500	18.251	2,187,500
2025-02-10	21.950	22.250	21.750	21.950	18.633	1,572,140
2025-02-07	21.200	22.200	20.950	21.900	18.591	1,820,642
2025-02-06	21.400	21.400	20.500	21.200	17.997	2,155,800

← NewerPage 7 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.