Skip to main content
Onewo Inc. (HKG:2602)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.46
+0.14 (0.72%)
Mar 9, 2026, 4:08 PM HKT

Onewo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0419.3218.9519.3219.321.31%889,500
Mar 5, 202618.8519.1418.8519.0719.071.76%900,576
Mar 4, 202618.6018.9318.5318.7418.74-0.69%1,367,800
Mar 3, 202618.9919.0718.6418.8718.87-0.42%1,582,000
Mar 2, 202619.0519.1318.7018.9518.95-0.52%941,900
Feb 27, 202619.0019.2219.0019.0519.05-0.31%864,000
Feb 26, 202619.4719.6519.0119.1119.11-1.85%1,546,522
Feb 25, 202619.3819.5619.2719.4719.471.04%1,066,952
Feb 24, 202619.5619.5619.1219.2719.27-1.08%1,150,238
Feb 23, 202619.2219.5319.2219.4819.481.35%371,100
Feb 20, 202619.3619.6019.1719.2219.22-1.94%317,800
Feb 16, 202619.4119.6019.2719.6019.600.98%135,650
Feb 13, 202619.1719.4619.1519.4119.410.31%1,204,583
Feb 12, 202619.1819.3619.1519.3519.350.52%641,347
Feb 11, 202619.2619.2919.0919.2519.25-0.05%937,300
Feb 10, 202619.3919.4119.1919.2619.26-0.67%838,800
Feb 9, 202619.4719.6719.1819.3919.39-0.41%843,000
Feb 6, 202619.5519.5519.3819.4719.47-0.71%638,712
Feb 5, 202619.4519.6519.2019.6119.610.82%1,227,515
Feb 4, 202619.3019.4819.0619.4519.451.57%1,618,600
Feb 3, 202619.1519.5318.9019.1519.15-1,004,886
Feb 2, 202619.3619.3619.0319.1519.15-2.25%1,518,000
Jan 30, 202619.5019.7319.3519.5919.590.46%1,842,757
Jan 29, 202618.6919.5518.6919.5019.504.33%3,535,700
Jan 28, 202618.7118.9718.4318.6918.69-0.74%3,455,100
Jan 27, 202618.9819.1518.8218.8318.83-1.00%1,668,440
Jan 26, 202619.5019.5019.0019.0219.02-2.46%1,755,800
Jan 23, 202619.2219.5019.2219.5019.500.31%1,270,494
Jan 22, 202619.2719.4819.1819.4419.440.88%1,520,000
Jan 21, 202619.1119.3518.9119.2719.270.31%2,215,290
Jan 20, 202619.0419.2118.8419.2119.210.89%2,254,204
Jan 19, 202619.1619.2318.8919.0419.04-0.63%1,649,100
Jan 16, 202619.0519.2719.0019.1619.160.68%1,136,700
Jan 15, 202619.0619.3518.9319.0319.030.69%1,176,700
Jan 14, 202619.0919.1118.8118.9018.90-0.26%1,465,500
Jan 13, 202618.9919.2418.8518.9518.95-0.16%1,509,900
Jan 12, 202619.1419.2818.9618.9818.98-0.84%1,319,700
Jan 9, 202619.3919.3919.0519.1419.14-0.88%795,100
Jan 8, 202619.3619.3618.9019.3119.311.10%1,300,400
Jan 7, 202619.1419.2519.0119.1019.10-0.21%751,800
Jan 6, 202619.1119.3218.9319.1419.140.16%1,205,900
Jan 5, 202618.5719.3918.5719.1119.112.91%1,970,600
Jan 2, 202618.4218.6718.3618.5718.570.87%292,168
Dec 31, 202518.7018.7418.3718.4118.41-1.34%522,000
Dec 30, 202518.6818.6918.5418.6618.660.32%1,177,900
Dec 29, 202518.6318.6918.5018.6018.60-0.16%955,900
Dec 24, 202518.6618.7518.5018.6318.63-0.05%580,768
Dec 23, 202519.1819.1818.5818.6418.64-1.48%1,555,900
Dec 22, 202518.8119.0818.8118.9218.920.05%1,801,100
Dec 19, 202519.3719.3718.9118.9118.91-1.46%2,082,569
Dec 18, 202519.0319.3318.9319.1919.19-0.16%1,255,300
Dec 17, 202519.1519.3118.9119.2219.220.95%1,186,373
Dec 16, 202519.0819.1818.8519.0419.040.26%1,753,153
Dec 15, 202519.2919.4018.9118.9918.99-2.26%2,431,770
Dec 12, 202519.6419.6419.3019.4319.430.15%1,540,400
Dec 11, 202519.6019.7019.3119.4019.40-1.02%1,418,000
Dec 10, 202519.7019.8619.3119.6019.60-0.25%2,136,800
Dec 9, 202520.0020.0019.5219.6519.65-1.36%2,202,834
Dec 8, 202520.2420.2419.8619.9219.92-1.58%1,885,800
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