Onewo Inc. (HKG:2602)
Hong Kong · Delayed Price · Currency is HKD 22.30
-0.12 (-0.54%)
Oct 31, 2025, 4:08 PM HKT
Onewo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.24 | 22.46 | 22.10 | 22.30 | 22.30 | -0.54% | 409,700 |
| Oct 30, 2025 | 23.16 | 23.16 | 22.16 | 22.42 | 22.42 | -1.84% | 824,600 |
| Oct 28, 2025 | 23.10 | 23.16 | 22.64 | 22.84 | 22.84 | -1.13% | 466,567 |
| Oct 27, 2025 | 22.98 | 23.18 | 22.98 | 23.10 | 23.10 | - | 210,524 |
| Oct 26, 2025 | 22.98 | 23.18 | 22.98 | 23.10 | 23.10 | -0.09% | 210,524 |
| Oct 24, 2025 | 23.18 | 23.26 | 22.98 | 23.12 | 23.12 | 0.26% | 268,500 |
| Oct 23, 2025 | 23.20 | 23.20 | 22.74 | 23.06 | 23.06 | 0.35% | 341,000 |
| Oct 22, 2025 | 23.00 | 23.32 | 22.86 | 22.98 | 22.98 | -0.69% | 346,310 |
| Oct 21, 2025 | 23.30 | 23.40 | 22.78 | 23.14 | 23.14 | 1.67% | 524,100 |
| Oct 20, 2025 | 22.72 | 23.34 | 22.46 | 22.76 | 22.76 | 1.16% | 276,400 |
| Oct 17, 2025 | 22.58 | 22.98 | 22.36 | 22.50 | 22.50 | -0.97% | 710,420 |
| Oct 16, 2025 | 22.68 | 22.88 | 22.60 | 22.72 | 22.72 | -0.35% | 263,349 |
| Oct 15, 2025 | 22.72 | 22.96 | 22.66 | 22.80 | 22.80 | 0.18% | 328,049 |
| Oct 14, 2025 | 22.90 | 23.40 | 22.66 | 22.76 | 22.76 | -0.52% | 562,100 |
| Oct 13, 2025 | 22.16 | 23.04 | 22.16 | 22.88 | 22.88 | -1.80% | 633,300 |
| Oct 10, 2025 | 23.30 | 23.50 | 23.08 | 23.30 | 23.30 | - | 388,300 |
| Oct 9, 2025 | 23.16 | 23.46 | 22.96 | 23.30 | 23.30 | 1.75% | 1,417,800 |
| Oct 8, 2025 | 23.58 | 23.58 | 22.78 | 22.90 | 22.90 | -1.63% | 375,791 |
| Oct 6, 2025 | 23.62 | 23.86 | 23.22 | 23.28 | 23.28 | -1.36% | 222,100 |
| Oct 3, 2025 | 23.96 | 23.96 | 23.42 | 23.60 | 23.60 | -1.58% | 265,015 |
| Oct 2, 2025 | 24.32 | 24.32 | 23.86 | 23.98 | 23.98 | -1.40% | 330,348 |
| Sep 30, 2025 | 24.28 | 24.56 | 23.92 | 24.32 | 24.32 | 1.33% | 920,900 |
| Sep 29, 2025 | 24.00 | 24.20 | 23.70 | 24.00 | 24.00 | 0.59% | 898,000 |
| Sep 26, 2025 | 23.86 | 24.06 | 23.42 | 23.86 | 23.86 | -0.25% | 765,100 |
| Sep 25, 2025 | 24.20 | 24.24 | 23.86 | 23.92 | 23.92 | -1.16% | 952,100 |
| Sep 24, 2025 | 24.14 | 24.50 | 24.02 | 24.20 | 24.20 | -0.25% | 415,300 |
| Sep 23, 2025 | 24.50 | 24.50 | 23.96 | 24.26 | 24.26 | -0.82% | 734,900 |
| Sep 22, 2025 | 24.60 | 24.86 | 24.20 | 24.46 | 24.46 | -1.05% | 797,000 |
| Sep 19, 2025 | 24.62 | 24.92 | 24.22 | 24.72 | 24.72 | 0.41% | 1,873,442 |
| Sep 18, 2025 | 24.96 | 24.96 | 24.22 | 24.62 | 24.62 | -0.57% | 1,747,200 |
| Sep 17, 2025 | 24.96 | 24.96 | 24.36 | 24.76 | 24.76 | - | 987,100 |
| Sep 16, 2025 | 24.98 | 25.38 | 24.32 | 24.76 | 24.76 | -0.96% | 1,477,100 |
| Sep 15, 2025 | 25.54 | 25.86 | 24.70 | 25.00 | 25.00 | -3.10% | 1,595,200 |
| Sep 12, 2025 | 25.70 | 26.58 | 25.34 | 25.80 | 25.80 | 1.18% | 5,657,238 |
| Sep 11, 2025 | 25.40 | 25.50 | 24.88 | 25.50 | 25.50 | 0.31% | 1,051,400 |
| Sep 10, 2025 | 25.50 | 25.56 | 24.80 | 25.42 | 25.42 | 0.24% | 992,900 |
| Sep 9, 2025 | 24.78 | 25.48 | 24.58 | 25.36 | 25.36 | 2.34% | 2,600,757 |
| Sep 8, 2025 | 24.00 | 25.24 | 23.98 | 24.78 | 24.78 | 3.60% | 2,208,800 |
| Sep 5, 2025 | 24.20 | 24.56 | 23.82 | 23.92 | 23.92 | -4.24% | 960,600 |
| Sep 4, 2025 | 25.00 | 25.20 | 24.62 | 24.98 | 23.94 | 0.32% | 1,241,600 |
| Sep 3, 2025 | 24.98 | 25.00 | 24.66 | 24.90 | 23.86 | -0.88% | 1,822,780 |
| Sep 2, 2025 | 25.62 | 25.66 | 24.92 | 25.12 | 24.07 | -1.95% | 853,161 |
| Sep 1, 2025 | 25.10 | 25.72 | 24.96 | 25.62 | 24.55 | 2.07% | 899,900 |
| Aug 29, 2025 | 25.04 | 25.56 | 25.04 | 25.10 | 24.05 | 0.40% | 715,900 |
| Aug 28, 2025 | 24.96 | 25.16 | 24.66 | 25.00 | 23.96 | -0.24% | 1,178,202 |
| Aug 27, 2025 | 26.40 | 26.40 | 24.90 | 25.06 | 24.01 | -3.54% | 2,552,300 |
| Aug 26, 2025 | 25.70 | 26.46 | 25.50 | 25.98 | 24.90 | -0.08% | 2,248,009 |
| Aug 25, 2025 | 25.24 | 26.32 | 25.04 | 26.00 | 24.91 | 3.01% | 3,777,339 |
| Aug 22, 2025 | 25.10 | 25.60 | 25.10 | 25.24 | 24.19 | 0.08% | 720,500 |
| Aug 21, 2025 | 25.56 | 25.66 | 25.06 | 25.22 | 24.17 | -0.79% | 1,504,800 |