Onewo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 23.400 | 23.700 | 22.850 | 23.300 | 19.779 | 867,100 |
| 2024-11-05 | 23.000 | 23.550 | 22.700 | 23.400 | 19.864 | 1,519,474 |
| 2024-11-04 | 23.150 | 23.500 | 22.450 | 23.200 | 19.694 | 702,000 |
| 2024-11-01 | 23.000 | 23.200 | 22.450 | 23.000 | 19.525 | 520,727 |
| 2024-10-31 | 23.000 | 23.500 | 22.100 | 22.900 | 19.440 | 668,411 |
| 2024-10-30 | 22.950 | 23.400 | 22.500 | 22.750 | 19.312 | 1,371,011 |
| 2024-10-29 | 24.750 | 24.750 | 22.950 | 23.300 | 19.779 | 662,700 |
| 2024-10-28 | 23.050 | 23.600 | 22.800 | 23.550 | 19.992 | 479,000 |
| 2024-10-25 | 22.950 | 23.200 | 22.700 | 23.050 | 19.567 | 909,200 |
| 2024-10-24 | 23.750 | 23.750 | 22.800 | 22.950 | 19.482 | 658,700 |
| 2024-10-23 | 23.250 | 23.950 | 23.000 | 23.750 | 20.161 | 563,302 |
| 2024-10-22 | 23.650 | 24.000 | 23.250 | 23.600 | 20.034 | 593,900 |
| 2024-10-21 | 23.750 | 24.000 | 23.300 | 23.650 | 20.076 | 838,200 |
| 2024-10-18 | 23.600 | 24.050 | 22.900 | 23.700 | 20.119 | 2,094,200 |
| 2024-10-17 | 24.350 | 25.600 | 23.200 | 23.300 | 19.779 | 2,848,255 |
| 2024-10-16 | 22.200 | 26.450 | 22.200 | 25.950 | 22.029 | 2,780,720 |
| 2024-10-15 | 24.950 | 26.200 | 24.650 | 24.650 | 20.925 | 907,034 |
| 2024-10-14 | 25.900 | 26.050 | 24.000 | 25.950 | 22.029 | 1,511,600 |
| 2024-10-10 | 26.100 | 26.600 | 24.550 | 25.150 | 21.350 | 2,182,900 |
| 2024-10-09 | 25.800 | 26.750 | 24.150 | 25.800 | 21.902 | 2,770,659 |
| 2024-10-08 | 27.050 | 27.950 | 24.300 | 25.700 | 21.817 | 5,677,015 |
| 2024-10-07 | 25.950 | 27.700 | 25.950 | 27.600 | 23.430 | 2,559,200 |
| 2024-10-04 | 26.050 | 26.750 | 25.150 | 25.950 | 22.029 | 2,723,000 |
| 2024-10-03 | 28.050 | 28.050 | 24.750 | 26.000 | 22.071 | 3,394,700 |
| 2024-10-02 | 25.500 | 28.000 | 25.450 | 27.300 | 23.175 | 5,926,900 |
| 2024-09-30 | 25.550 | 28.000 | 25.450 | 25.800 | 20.994 | 10,957,890 |
| 2024-09-27 | 22.900 | 24.750 | 22.800 | 24.500 | 19.936 | 6,912,634 |
| 2024-09-26 | 20.200 | 22.800 | 19.820 | 22.300 | 18.146 | 4,002,500 |
| 2024-09-25 | 21.250 | 21.400 | 19.920 | 19.980 | 16.258 | 1,727,600 |
| 2024-09-24 | 20.150 | 21.450 | 19.880 | 20.650 | 16.804 | 1,027,900 |
| 2024-09-23 | 20.450 | 20.900 | 20.000 | 20.150 | 16.397 | 1,151,700 |
| 2024-09-20 | 19.360 | 20.450 | 19.040 | 20.200 | 16.437 | 2,872,600 |
| 2024-09-19 | 18.140 | 19.860 | 18.120 | 19.360 | 15.754 | 3,136,200 |
| 2024-09-17 | 17.760 | 18.080 | 17.560 | 17.940 | 14.598 | 383,300 |
| 2024-09-16 | 17.920 | 18.060 | 17.160 | 17.600 | 14.322 | 365,900 |
| 2024-09-13 | 18.300 | 18.680 | 17.920 | 17.960 | 14.615 | 924,300 |
| 2024-09-12 | 18.100 | 18.460 | 17.820 | 18.200 | 14.810 | 1,350,300 |
| 2024-09-11 | 18.400 | 18.400 | 17.820 | 18.100 | 14.729 | 3,241,500 |
| 2024-09-10 | 18.380 | 18.760 | 17.760 | 18.400 | 14.973 | 4,056,800 |
| 2024-09-09 | 18.300 | 18.700 | 17.860 | 18.240 | 14.842 | 843,800 |
| 2024-09-05 | 17.980 | 18.880 | 17.980 | 18.720 | 15.233 | 1,302,900 |
| 2024-09-04 | 17.420 | 17.960 | 17.260 | 17.800 | 14.484 | 748,300 |
| 2024-09-03 | 17.080 | 17.780 | 16.980 | 17.480 | 14.224 | 700,800 |
| 2024-09-02 | 17.260 | 17.360 | 16.920 | 17.080 | 13.899 | 741,900 |
| 2024-08-30 | 16.280 | 17.680 | 16.180 | 17.380 | 14.143 | 2,125,409 |
| 2024-08-29 | 15.920 | 16.360 | 15.720 | 16.260 | 13.231 | 1,064,200 |
| 2024-08-28 | 16.420 | 16.580 | 15.800 | 16.140 | 13.134 | 2,591,300 |
| 2024-08-27 | 16.420 | 16.920 | 16.420 | 16.680 | 13.573 | 1,195,900 |
| 2024-08-26 | 17.200 | 17.200 | 16.500 | 16.920 | 13.768 | 1,942,400 |
| 2024-08-23 | 17.880 | 17.880 | 16.700 | 17.020 | 13.850 | 5,914,800 |
| 2024-08-22 | 18.660 | 19.060 | 18.120 | 18.600 | 15.135 | 917,400 |
| 2024-08-21 | 19.060 | 19.100 | 18.740 | 18.820 | 15.314 | 499,260 |
| 2024-08-20 | 19.800 | 20.250 | 19.220 | 19.380 | 15.770 | 464,000 |
| 2024-08-19 | 19.140 | 20.350 | 19.100 | 20.000 | 16.275 | 926,000 |
| 2024-08-16 | 18.840 | 19.060 | 18.520 | 18.960 | 15.428 | 509,600 |
| 2024-08-15 | 18.780 | 18.880 | 18.320 | 18.720 | 15.233 | 250,000 |
| 2024-08-14 | 18.760 | 18.960 | 18.480 | 18.740 | 15.249 | 349,213 |
| 2024-08-13 | 19.320 | 19.320 | 18.800 | 18.980 | 15.445 | 359,900 |
| 2024-08-12 | 19.420 | 19.420 | 18.920 | 19.240 | 15.656 | 309,300 |
| 2024-08-09 | 19.240 | 19.600 | 19.120 | 19.380 | 15.770 | 389,800 |
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.