Onewo Inc. (HKG:2602)
Hong Kong · Delayed Price · Currency is HKD 25.24
-0.12 (-0.47%)
Sep 10, 2025, 1:45 PM HKT
Onewo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.78 | 25.48 | 24.58 | 25.36 | 25.36 | 2.34% | 2,605,357 |
| 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 | 24.65 | 0.32% | 1,241,600 |
| Sep 3, 2025 | 24.98 | 25.00 | 24.66 | 24.90 | 24.57 | -0.88% | 1,822,780 |
| Sep 2, 2025 | 25.62 | 25.66 | 24.92 | 25.12 | 24.79 | -1.95% | 853,161 |
| Sep 1, 2025 | 25.10 | 25.72 | 24.96 | 25.62 | 25.28 | 2.07% | 899,900 |
| Aug 29, 2025 | 25.04 | 25.56 | 25.04 | 25.10 | 24.77 | 0.40% | 715,900 |
| Aug 28, 2025 | 24.96 | 25.16 | 24.66 | 25.00 | 24.67 | -0.24% | 1,178,202 |
| Aug 27, 2025 | 26.40 | 26.40 | 24.90 | 25.06 | 24.73 | -3.54% | 2,552,300 |
| Aug 26, 2025 | 25.70 | 26.46 | 25.50 | 25.98 | 25.64 | -0.08% | 2,248,009 |
| Aug 25, 2025 | 25.24 | 26.32 | 25.04 | 26.00 | 25.66 | 3.01% | 3,777,339 |
| Aug 22, 2025 | 25.10 | 25.60 | 25.10 | 25.24 | 24.91 | 0.08% | 720,500 |
| Aug 21, 2025 | 25.56 | 25.66 | 25.06 | 25.22 | 24.89 | -0.79% | 1,504,800 |
| Aug 20, 2025 | 25.60 | 25.62 | 25.14 | 25.42 | 25.08 | -2.00% | 1,637,300 |
| Aug 19, 2025 | 24.50 | 28.06 | 24.50 | 25.94 | 25.60 | 7.19% | 10,974,741 |
| Aug 18, 2025 | 23.52 | 24.66 | 23.52 | 24.20 | 23.88 | 2.89% | 2,851,875 |
| Aug 15, 2025 | 23.60 | 23.80 | 23.24 | 23.52 | 23.21 | 1.12% | 784,300 |
| Aug 14, 2025 | 23.10 | 23.76 | 23.06 | 23.26 | 22.95 | 0.69% | 1,115,700 |
| Aug 13, 2025 | 22.76 | 23.10 | 22.70 | 23.10 | 22.79 | 1.05% | 713,300 |
| Aug 12, 2025 | 22.70 | 22.88 | 22.34 | 22.86 | 22.56 | 0.26% | 1,794,400 |
| Aug 11, 2025 | 23.04 | 23.10 | 22.66 | 22.80 | 22.50 | -0.61% | 381,000 |
| Aug 8, 2025 | 23.00 | 23.14 | 22.76 | 22.94 | 22.64 | -0.52% | 365,900 |
| Aug 7, 2025 | 22.80 | 23.22 | 22.80 | 23.06 | 22.76 | 1.50% | 808,800 |
| Aug 6, 2025 | 22.66 | 22.84 | 22.52 | 22.72 | 22.42 | 0.53% | 530,721 |
| Aug 5, 2025 | 22.70 | 23.08 | 22.54 | 22.60 | 22.30 | 0.09% | 669,900 |
| Aug 4, 2025 | 22.58 | 22.74 | 22.22 | 22.58 | 22.28 | 1.03% | 728,100 |
| Aug 1, 2025 | 22.30 | 22.90 | 22.20 | 22.35 | 22.05 | -0.67% | 921,200 |
| Jul 31, 2025 | 23.15 | 23.20 | 22.40 | 22.50 | 22.20 | -4.26% | 1,690,800 |
| Jul 30, 2025 | 23.65 | 24.10 | 23.30 | 23.50 | 23.19 | - | 1,132,998 |
| Jul 29, 2025 | 23.50 | 23.70 | 23.15 | 23.50 | 23.19 | 0.43% | 814,700 |
| Jul 28, 2025 | 23.50 | 23.70 | 23.15 | 23.40 | 23.09 | 0.43% | 736,200 |
| Jul 25, 2025 | 23.50 | 23.70 | 23.20 | 23.30 | 22.99 | -1.06% | 878,600 |
| Jul 24, 2025 | 23.65 | 24.15 | 23.35 | 23.55 | 23.24 | -0.42% | 1,360,197 |
| Jul 23, 2025 | 23.50 | 23.80 | 23.05 | 23.65 | 23.34 | 1.50% | 1,849,954 |
| Jul 22, 2025 | 22.85 | 23.50 | 22.55 | 23.30 | 22.99 | 1.97% | 1,529,454 |
| Jul 21, 2025 | 22.10 | 23.00 | 21.95 | 22.85 | 22.55 | 4.10% | 1,825,335 |
| Jul 18, 2025 | 22.30 | 22.60 | 21.55 | 21.95 | 21.66 | -1.57% | 1,074,512 |
| Jul 17, 2025 | 22.50 | 22.65 | 22.15 | 22.30 | 22.01 | -1.33% | 1,345,400 |
| Jul 16, 2025 | 22.55 | 23.00 | 22.55 | 22.60 | 22.30 | -2.38% | 1,137,500 |
| Jul 15, 2025 | 23.30 | 23.50 | 22.90 | 23.15 | 22.84 | - | 1,337,350 |
| Jul 14, 2025 | 22.15 | 23.60 | 22.15 | 23.15 | 22.84 | 3.35% | 3,056,199 |
| Jul 11, 2025 | 22.30 | 22.65 | 22.00 | 22.40 | 22.10 | 0.22% | 2,108,106 |
| Jul 10, 2025 | 21.25 | 22.35 | 21.25 | 22.35 | 22.05 | 3.71% | 4,177,923 |
| Jul 9, 2025 | 21.30 | 21.55 | 21.05 | 21.55 | 21.27 | 0.23% | 1,313,560 |
| Jul 8, 2025 | 21.10 | 21.50 | 21.05 | 21.50 | 21.22 | 1.42% | 1,534,200 |
| Jul 7, 2025 | 21.10 | 21.55 | 20.95 | 21.20 | 20.92 | 0.71% | 1,524,200 |
| Jul 4, 2025 | 21.10 | 21.20 | 20.80 | 21.05 | 20.77 | -0.71% | 630,000 |
| Jul 3, 2025 | 21.20 | 21.50 | 21.05 | 21.20 | 20.92 | - | 1,360,600 |
| Jul 2, 2025 | 21.30 | 21.45 | 20.75 | 21.20 | 20.92 | 0.71% | 1,727,500 |