Onewo Inc. (HKG:2602)
Hong Kong · Delayed Price · Currency is HKD 20.24
+0.16 (0.80%)
At close: Dec 5, 2025
Onewo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.26 | 20.26 | 19.86 | 20.24 | 20.24 | 0.80% | 1,425,400 |
| Dec 4, 2025 | 20.16 | 20.16 | 19.82 | 20.08 | 20.08 | 1.26% | 1,895,600 |
| Dec 3, 2025 | 20.22 | 20.22 | 19.70 | 19.83 | 19.83 | -1.93% | 3,361,700 |
| Dec 2, 2025 | 20.16 | 20.28 | 19.96 | 20.22 | 20.22 | 0.30% | 2,280,000 |
| Dec 1, 2025 | 20.68 | 20.68 | 20.08 | 20.16 | 20.16 | -0.30% | 1,354,030 |
| Nov 28, 2025 | 20.40 | 20.48 | 20.04 | 20.22 | 20.22 | -2.22% | 5,443,942 |
| Nov 27, 2025 | 21.00 | 21.02 | 19.91 | 20.68 | 20.68 | -2.82% | 5,375,995 |
| Nov 26, 2025 | 21.70 | 21.80 | 21.16 | 21.28 | 21.28 | -2.12% | 1,596,363 |
| Nov 25, 2025 | 22.12 | 22.44 | 21.60 | 21.74 | 21.74 | -3.89% | 1,612,300 |
| Nov 24, 2025 | 21.70 | 22.62 | 21.54 | 22.62 | 22.62 | 4.63% | 3,228,700 |
| Nov 21, 2025 | 21.88 | 22.18 | 21.46 | 21.62 | 21.62 | -1.46% | 1,238,400 |
| Nov 20, 2025 | 21.88 | 22.34 | 21.68 | 21.94 | 21.94 | 0.27% | 3,442,524 |
| Nov 19, 2025 | 21.88 | 22.18 | 21.62 | 21.88 | 21.88 | - | 1,360,579 |
| Nov 18, 2025 | 22.46 | 22.46 | 21.72 | 21.88 | 21.88 | -2.58% | 1,264,700 |
| Nov 17, 2025 | 23.28 | 23.28 | 22.36 | 22.46 | 22.46 | -1.40% | 1,529,500 |
| Nov 14, 2025 | 23.88 | 23.88 | 22.54 | 22.78 | 22.78 | -0.78% | 1,280,900 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.78 | 22.96 | 22.96 | -1.37% | 1,151,900 |
| Nov 12, 2025 | 23.24 | 23.48 | 23.20 | 23.28 | 23.28 | -0.43% | 274,700 |
| Nov 11, 2025 | 23.12 | 23.48 | 23.12 | 23.38 | 23.38 | 1.12% | 1,457,012 |
| Nov 10, 2025 | 22.60 | 23.22 | 22.60 | 23.12 | 23.12 | 2.30% | 2,082,978 |
| Nov 7, 2025 | 22.74 | 22.94 | 22.44 | 22.60 | 22.60 | -0.70% | 302,800 |
| Nov 6, 2025 | 22.64 | 22.80 | 22.46 | 22.76 | 22.76 | 1.07% | 524,400 |
| Nov 5, 2025 | 22.14 | 22.58 | 21.94 | 22.52 | 22.52 | 0.36% | 769,500 |
| Nov 4, 2025 | 22.64 | 22.82 | 22.42 | 22.44 | 22.44 | -0.88% | 822,600 |
| Nov 3, 2025 | 22.94 | 22.94 | 22.06 | 22.64 | 22.64 | 1.52% | 383,700 |
| Oct 31, 2025 | 22.24 | 22.46 | 22.10 | 22.30 | 22.30 | -0.54% | 453,500 |
| 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 | -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 |