Onewo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 42.500 | 42.700 | 39.950 | 41.700 | 31.560 | 75,100 |
| 2022-11-18 | 39.700 | 43.100 | 39.700 | 41.550 | 31.446 | 206,460 |
| 2022-11-17 | 43.000 | 44.000 | 40.900 | 42.150 | 31.900 | 320,965 |
| 2022-11-16 | 44.000 | 44.050 | 38.700 | 43.000 | 32.544 | 1,491,600 |
| 2022-11-15 | 41.200 | 47.500 | 41.000 | 44.800 | 33.906 | 1,413,700 |
| 2022-11-14 | 42.000 | 43.600 | 40.300 | 41.600 | 31.484 | 1,688,805 |
| 2022-11-11 | 36.900 | 39.500 | 36.500 | 38.950 | 29.479 | 318,282 |
| 2022-11-10 | 34.400 | 36.350 | 33.200 | 35.350 | 26.754 | 263,595 |
| 2022-11-09 | 35.600 | 37.050 | 33.700 | 33.900 | 25.657 | 249,700 |
| 2022-11-08 | 34.250 | 35.750 | 33.300 | 34.600 | 26.186 | 161,319 |
| 2022-11-07 | 33.150 | 35.600 | 32.000 | 33.600 | 25.430 | 387,924 |
| 2022-11-04 | 30.350 | 35.000 | 29.350 | 33.150 | 25.089 | 555,040 |
| 2022-11-03 | 31.100 | 31.200 | 28.350 | 29.550 | 22.364 | 291,099 |
| 2022-11-02 | 29.850 | 33.500 | 29.000 | 31.100 | 23.537 | 321,900 |
| 2022-11-01 | 29.250 | 31.600 | 28.250 | 29.800 | 22.554 | 660,435 |
| 2022-10-31 | 35.450 | 35.450 | 27.200 | 29.750 | 22.516 | 1,195,790 |
| 2022-10-28 | 36.000 | 36.000 | 32.100 | 32.700 | 24.748 | 419,046 |
| 2022-10-27 | 36.200 | 37.550 | 35.050 | 36.750 | 27.814 | 159,038 |
| 2022-10-26 | 39.600 | 39.600 | 36.200 | 36.200 | 27.397 | 665,602 |
| 2022-10-25 | 39.600 | 40.700 | 36.050 | 39.600 | 29.971 | 296,000 |
| 2022-10-24 | 46.050 | 46.050 | 38.250 | 39.600 | 29.971 | 404,554 |
| 2022-10-21 | 44.000 | 46.000 | 43.150 | 46.000 | 34.814 | 286,594 |
| 2022-10-20 | 43.100 | 44.450 | 43.000 | 44.250 | 33.490 | 205,982 |
| 2022-10-19 | 44.700 | 45.000 | 43.500 | 43.850 | 33.187 | 184,538 |
| 2022-10-18 | 44.500 | 45.500 | 43.800 | 44.350 | 33.565 | 80,430 |
| 2022-10-17 | 45.650 | 45.650 | 42.550 | 44.500 | 33.679 | 726,817 |
| 2022-10-14 | 42.450 | 47.150 | 42.000 | 45.700 | 34.587 | 343,027 |
| 2022-10-13 | 42.850 | 43.050 | 40.950 | 42.350 | 32.052 | 223,652 |
| 2022-10-12 | 41.200 | 43.000 | 40.050 | 42.000 | 31.787 | 351,292 |
| 2022-10-11 | 42.500 | 42.500 | 41.000 | 41.000 | 31.030 | 1,335,694 |
| 2022-10-10 | 43.600 | 43.600 | 42.050 | 42.200 | 31.938 | 535,400 |
| 2022-10-07 | 44.500 | 44.500 | 43.300 | 43.600 | 32.998 | 372,922 |
| 2022-10-06 | 45.350 | 45.350 | 43.500 | 44.400 | 33.603 | 261,300 |
| 2022-10-05 | 45.700 | 46.200 | 43.350 | 44.500 | 33.679 | 1,456,429 |
| 2022-10-03 | 44.500 | 45.800 | 43.050 | 44.000 | 33.301 | 1,061,409 |
| 2022-09-30 | 46.000 | 46.450 | 40.850 | 44.400 | 33.603 | 5,834,505 |
| 2022-09-29 | 45.600 | 47.450 | 42.050 | 46.000 | 34.814 | 18,858,430 |
← NewerPage 17 of 17 · 997 trading days
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.