Onewo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.700	21.700	20.750	21.200	17.997	2,143,200
2025-02-04	21.700	22.100	21.450	22.000	18.676	432,600
2025-02-03	22.050	22.050	21.250	21.700	18.421	482,400
2025-01-28	22.250	22.500	21.750	22.000	18.676	580,900
2025-01-27	21.650	22.700	21.650	22.000	18.676	2,078,300
2025-01-24	22.050	22.050	21.200	21.650	18.379	2,070,000
2025-01-23	21.950	22.050	21.300	21.500	18.251	2,175,559
2025-01-22	21.300	22.300	21.300	21.600	18.336	2,046,400
2025-01-21	20.650	22.200	20.600	22.050	18.718	7,096,109
2025-01-20	20.150	20.700	20.150	20.550	17.445	2,424,600
2025-01-17	20.400	20.500	19.640	19.900	16.893	5,167,721
2025-01-16	19.400	20.750	19.400	20.650	17.530	5,281,003
2025-01-15	19.680	19.680	19.180	19.400	16.469	3,040,200
2025-01-14	19.880	19.940	19.500	19.560	16.604	3,967,752
2025-01-13	20.000	20.000	19.600	19.880	16.876	2,383,682
2025-01-10	20.100	20.350	19.620	19.960	16.944	2,727,209
2025-01-09	19.960	20.600	19.880	20.200	17.148	2,230,885
2025-01-08	20.050	20.200	19.380	20.100	17.063	3,946,781
2025-01-07	20.050	21.150	20.050	20.050	17.020	4,274,060
2025-01-06	20.050	20.550	19.600	20.250	17.190	5,140,612
2025-01-03	20.700	21.300	19.920	19.980	16.961	4,687,802
2025-01-02	20.950	21.550	20.150	20.350	17.275	5,524,893
2024-12-31	20.000	20.450	19.920	20.450	17.360	2,802,657
2024-12-30	20.000	20.500	19.860	20.150	17.105	2,335,739
2024-12-27	20.500	20.500	19.980	20.300	17.233	2,832,007
2024-12-24	20.650	20.850	20.150	20.500	17.402	1,410,940
2024-12-23	19.800	20.650	19.800	20.650	17.530	2,094,500
2024-12-20	19.940	20.400	19.740	19.800	16.808	6,328,381
2024-12-19	20.650	20.850	19.740	19.940	16.927	5,098,500
2024-12-18	20.500	21.200	20.500	20.950	17.784	1,160,200
2024-12-17	21.250	21.250	20.350	20.500	17.402	1,685,743
2024-12-16	21.200	21.300	20.800	20.950	17.784	2,087,289
2024-12-13	21.350	21.500	20.600	20.800	17.657	1,527,900
2024-12-12	21.000	22.000	20.650	21.700	18.421	2,191,611
2024-12-11	21.000	21.850	20.800	21.050	17.869	1,702,100
2024-12-10	22.450	23.350	20.950	21.050	17.869	3,694,101
2024-12-09	21.350	21.650	20.400	21.650	18.379	4,080,648
2024-12-06	21.200	21.750	21.050	21.300	18.082	3,339,680
2024-12-05	21.300	21.300	20.600	21.200	17.997	2,480,087
2024-12-04	21.300	21.500	21.050	21.350	18.124	1,204,400
2024-12-03	21.400	21.400	20.950	21.350	18.124	2,077,330
2024-12-02	21.800	22.000	21.450	21.650	18.379	1,268,000
2024-11-29	21.650	22.250	21.650	21.800	18.506	788,500
2024-11-28	21.950	22.000	21.550	21.650	18.379	436,800
2024-11-27	21.050	22.150	21.050	21.950	18.633	1,295,100
2024-11-26	22.200	22.250	21.400	21.450	18.209	1,040,800
2024-11-25	22.600	22.600	21.150	21.900	18.591	1,613,700
2024-11-22	22.250	22.250	21.050	21.650	18.379	1,977,012
2024-11-21	22.200	22.350	21.750	21.800	18.506	1,235,652
2024-11-20	22.000	22.450	21.900	22.200	18.846	539,400
2024-11-19	23.100	23.100	21.800	22.000	18.676	624,500
2024-11-18	22.500	23.050	22.000	22.150	18.803	813,195
2024-11-15	22.050	22.900	21.300	22.400	19.015	1,610,300
2024-11-14	23.150	23.150	21.750	21.950	18.633	2,347,300
2024-11-13	22.400	23.050	21.900	22.800	19.355	1,513,512
2024-11-12	22.750	23.350	22.250	22.750	19.312	1,029,900
2024-11-11	22.900	23.050	22.100	22.650	19.228	1,019,300
2024-11-08	25.350	25.350	22.700	22.900	19.440	3,656,000
2024-11-07	23.600	25.750	23.100	24.650	20.925	5,028,300
2024-11-06	23.400	23.700	22.850	23.300	19.779	867,100

← NewerPage 8 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.