Skip to main content
Onewo Inc. (HKG:2602)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.24
+0.16 (0.80%)
At close: Dec 5, 2025

Onewo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2620.2619.8620.2420.240.80%1,425,400
Dec 4, 202520.1620.1619.8220.0820.081.26%1,895,600
Dec 3, 202520.2220.2219.7019.8319.83-1.93%3,361,700
Dec 2, 202520.1620.2819.9620.2220.220.30%2,280,000
Dec 1, 202520.6820.6820.0820.1620.16-0.30%1,354,030
Nov 28, 202520.4020.4820.0420.2220.22-2.22%5,443,942
Nov 27, 202521.0021.0219.9120.6820.68-2.82%5,375,995
Nov 26, 202521.7021.8021.1621.2821.28-2.12%1,596,363
Nov 25, 202522.1222.4421.6021.7421.74-3.89%1,612,300
Nov 24, 202521.7022.6221.5422.6222.624.63%3,228,700
Nov 21, 202521.8822.1821.4621.6221.62-1.46%1,238,400
Nov 20, 202521.8822.3421.6821.9421.940.27%3,442,524
Nov 19, 202521.8822.1821.6221.8821.88-1,360,579
Nov 18, 202522.4622.4621.7221.8821.88-2.58%1,264,700
Nov 17, 202523.2823.2822.3622.4622.46-1.40%1,529,500
Nov 14, 202523.8823.8822.5422.7822.78-0.78%1,280,900
Nov 13, 202523.9023.9022.7822.9622.96-1.37%1,151,900
Nov 12, 202523.2423.4823.2023.2823.28-0.43%274,700
Nov 11, 202523.1223.4823.1223.3823.381.12%1,457,012
Nov 10, 202522.6023.2222.6023.1223.122.30%2,082,978
Nov 7, 202522.7422.9422.4422.6022.60-0.70%302,800
Nov 6, 202522.6422.8022.4622.7622.761.07%524,400
Nov 5, 202522.1422.5821.9422.5222.520.36%769,500
Nov 4, 202522.6422.8222.4222.4422.44-0.88%822,600
Nov 3, 202522.9422.9422.0622.6422.641.52%383,700
Oct 31, 202522.2422.4622.1022.3022.30-0.54%453,500
Oct 30, 202523.1623.1622.1622.4222.42-1.84%824,600
Oct 28, 202523.1023.1622.6422.8422.84-1.13%466,567
Oct 27, 202522.9823.1822.9823.1023.10-0.09%210,524
Oct 24, 202523.1823.2622.9823.1223.120.26%268,500
Oct 23, 202523.2023.2022.7423.0623.060.35%341,000
Oct 22, 202523.0023.3222.8622.9822.98-0.69%346,310
Oct 21, 202523.3023.4022.7823.1423.141.67%524,100
Oct 20, 202522.7223.3422.4622.7622.761.16%276,400
Oct 17, 202522.5822.9822.3622.5022.50-0.97%710,420
Oct 16, 202522.6822.8822.6022.7222.72-0.35%263,349
Oct 15, 202522.7222.9622.6622.8022.800.18%328,049
Oct 14, 202522.9023.4022.6622.7622.76-0.52%562,100
Oct 13, 202522.1623.0422.1622.8822.88-1.80%633,300
Oct 10, 202523.3023.5023.0823.3023.30-388,300
Oct 9, 202523.1623.4622.9623.3023.301.75%1,417,800
Oct 8, 202523.5823.5822.7822.9022.90-1.63%375,791
Oct 6, 202523.6223.8623.2223.2823.28-1.36%222,100
Oct 3, 202523.9623.9623.4223.6023.60-1.58%265,015
Oct 2, 202524.3224.3223.8623.9823.98-1.40%330,348
Sep 30, 202524.2824.5623.9224.3224.321.33%920,900
Sep 29, 202524.0024.2023.7024.0024.000.59%898,000
Sep 26, 202523.8624.0623.4223.8623.86-0.25%765,100
Sep 25, 202524.2024.2423.8623.9223.92-1.16%952,100
Sep 24, 202524.1424.5024.0224.2024.20-0.25%415,300
Sep 23, 202524.5024.5023.9624.2624.26-0.82%734,900
Sep 22, 202524.6024.8624.2024.4624.46-1.05%797,000
Sep 19, 202524.6224.9224.2224.7224.720.41%1,873,442
Sep 18, 202524.9624.9624.2224.6224.62-0.57%1,747,200
Sep 17, 202524.9624.9624.3624.7624.76-987,100
Sep 16, 202524.9825.3824.3224.7624.76-0.96%1,477,100
Sep 15, 202525.5425.8624.7025.0025.00-3.10%1,595,200
Sep 12, 202525.7026.5825.3425.8025.801.18%5,657,238
Sep 11, 202525.4025.5024.8825.5025.500.31%1,051,400
Sep 10, 202525.5025.5624.8025.4225.420.24%992,900
Sep 9, 202524.7825.4824.5825.3625.362.34%2,600,757
Sep 8, 202524.0025.2423.9824.7824.783.60%2,208,800
Sep 5, 202524.2024.5623.8223.9223.92-4.24%960,600
Sep 4, 202525.0025.2024.6224.9823.940.32%1,241,600
Sep 3, 202524.9825.0024.6624.9023.86-0.88%1,822,780
Sep 2, 202525.6225.6624.9225.1224.07-1.95%853,161
Sep 1, 202525.1025.7224.9625.6224.552.07%899,900
Aug 29, 202525.0425.5625.0425.1024.050.40%715,900
Aug 28, 202524.9625.1624.6625.0023.96-0.24%1,178,202
Aug 27, 202526.4026.4024.9025.0624.01-3.54%2,552,300
Aug 26, 202525.7026.4625.5025.9824.90-0.08%2,248,009
Aug 25, 202525.2426.3225.0426.0024.913.01%3,777,339
Aug 22, 202525.1025.6025.1025.2424.190.08%720,500
Aug 21, 202525.5625.6625.0625.2224.17-0.79%1,504,800
Aug 20, 202525.6025.6225.1425.4224.36-2.00%1,637,300
Aug 19, 202524.5028.0624.5025.9424.867.19%10,974,740
Aug 18, 202523.5224.6623.5224.2023.192.89%2,851,875
Aug 15, 202523.6023.8023.2423.5222.541.12%784,300
Aug 14, 202523.1023.7623.0623.2622.290.69%1,115,700
Aug 13, 202522.7623.1022.7023.1022.141.05%713,300
Aug 12, 202522.7022.8822.3422.8621.910.26%1,794,400
Aug 11, 202523.0423.1022.6622.8021.85-0.61%381,000
Aug 8, 202523.0023.1422.7622.9421.98-0.52%365,900
Aug 7, 202522.8023.2222.8023.0622.101.50%808,800
Aug 6, 202522.6622.8422.5222.7221.770.53%530,721
Aug 5, 202522.7023.0822.5422.6021.660.09%669,900
Aug 4, 202522.5822.7422.2222.5821.641.03%728,100
Aug 1, 202522.3022.9022.2022.3521.42-0.67%921,200
Jul 31, 202523.1523.2022.4022.5021.56-4.26%1,690,800
Jul 30, 202523.6524.1023.3023.5022.52-1,132,998
Jul 29, 202523.5023.7023.1523.5022.520.43%814,700
Jul 28, 202523.5023.7023.1523.4022.420.43%736,200
Jul 25, 202523.5023.7023.2023.3022.33-1.06%878,600
Jul 24, 202523.6524.1523.3523.5522.57-0.42%1,360,197
Jul 23, 202523.5023.8023.0523.6522.661.50%1,849,954
Jul 22, 202522.8523.5022.5523.3022.331.97%1,529,454
Jul 21, 202522.1023.0021.9522.8521.904.10%1,825,335
Jul 18, 202522.3022.6021.5521.9521.03-1.57%1,074,512
Jul 17, 202522.5022.6522.1522.3021.37-1.33%1,345,400
Jul 16, 202522.5523.0022.5522.6021.66-2.38%1,137,500