Skip to main content
Onewo Inc. (HKG:2602)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.28
+0.26 (1.53%)
Apr 29, 2026, 4:08 PM HKT

Onewo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8017.3816.8017.36-2.00%1,142,400
Apr 28, 202616.7117.1016.5817.0217.020.83%2,062,700
Apr 27, 202617.3817.3816.6016.8816.880.12%3,258,400
Apr 24, 202617.1517.2416.8616.8616.86-1.69%5,548,127
Apr 23, 202617.2417.4117.0217.1517.15-1.55%2,796,000
Apr 22, 202617.4917.4917.2317.4217.420.69%2,077,700
Apr 21, 202617.3717.4017.0617.3017.30-0.29%1,557,500
Apr 20, 202617.2417.5217.1417.3517.35-0.52%1,621,800
Apr 17, 202617.2217.5417.2017.4417.44-0.06%1,478,700
Apr 16, 202617.2517.5117.2317.4517.451.04%1,543,985
Apr 15, 202616.8517.2916.8517.2717.271.89%1,475,100
Apr 14, 202616.9517.0316.8016.9516.951.50%834,800
Apr 13, 202616.8716.8816.5216.7016.70-0.89%719,500
Apr 10, 202616.8016.9616.7816.8516.850.48%461,600
Apr 9, 202617.0117.0116.6516.7716.77-1.29%771,900
Apr 8, 202616.6617.0316.6616.9916.992.23%1,036,285
Apr 2, 202616.4516.6216.3216.6216.620.97%1,005,000
Apr 1, 202616.6016.6516.2916.4616.461.04%747,700
Mar 31, 202616.2016.4516.1416.2916.291.18%1,185,275
Mar 30, 202616.2016.3616.0116.1016.10-0.62%1,800,565
Mar 27, 202615.8916.4315.8916.2016.202.02%1,867,593
Mar 26, 202616.4816.4815.8315.8815.88-3.87%2,900,100
Mar 25, 202616.5416.7716.1616.5216.52-0.12%2,052,800
Mar 24, 202616.8016.8116.2916.5416.540.18%2,500,900
Mar 23, 202617.4517.4516.4316.5116.51-5.98%4,231,000
Mar 20, 202618.4018.4017.1417.5617.56-5.79%14,771,520
Mar 19, 202619.0919.1818.5518.6418.64-2.10%2,160,200
Mar 18, 202619.2919.2919.0119.0419.04-1.04%1,236,490
Mar 17, 202619.2319.4119.1419.2419.240.52%941,448
Mar 16, 202619.2819.4219.0819.1419.14-0.73%1,306,700
Mar 13, 202619.6619.7719.1519.2819.28-1.83%1,936,300
Mar 12, 202619.5019.6419.3019.6419.640.67%837,300
Mar 11, 202619.2819.5919.2819.5119.51-0.46%643,800
Mar 10, 202619.5019.6919.4519.6019.600.72%686,400
Mar 9, 202619.0919.4618.9919.4619.460.72%1,335,300
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