Onewo, Inc. Class H 2602
HKEX · Hong Kong SAR China · Finance
HKD 18.69-0.21 (-1.11%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 18.91 | +0.05% | HKD 18.91 | HKD 18.91 | HKD 18.91 | 300 |
| 2026-09-30 | HKD 18.90 | -1.92% | HKD 18.86 | HKD 19.18 | HKD 18.65 | 897.72K |
| 2026-09-29 | HKD 19.27 | +3.77% | HKD 18.41 | HKD 19.27 | HKD 18.41 | 936.00K |
| 2026-09-28 | HKD 18.57 | +0.32% | HKD 18.61 | HKD 18.91 | HKD 18.11 | 601.90K |
| 2026-09-25 | HKD 18.51 | -1.54% | HKD 18.56 | HKD 18.79 | HKD 18.35 | 447.61K |
| 2026-09-24 | HKD 18.80 | -0.53% | HKD 18.90 | HKD 18.91 | HKD 18.63 | 235.70K |
| 2026-09-23 | HKD 18.90 | +1.72% | HKD 18.58 | HKD 19.08 | HKD 18.58 | 585.90K |
| 2026-09-22 | HKD 18.58 | -1.38% | HKD 18.66 | HKD 18.66 | HKD 18.21 | 709.60K |
| 2026-09-21 | HKD 18.84 | -0.16% | HKD 18.88 | HKD 18.88 | HKD 18.21 | 763.40K |
| 2026-09-18 | HKD 18.87 | -0.58% | HKD 18.94 | HKD 19.12 | HKD 18.33 | 913.00K |
| 2026-09-17 | HKD 18.98 | -1.45% | HKD 19.09 | HKD 19.40 | HKD 18.80 | 405.40K |
| 2026-09-16 | HKD 19.26 | +0.21% | HKD 18.99 | HKD 19.41 | HKD 18.91 | 591.68K |
| 2026-09-15 | HKD 19.22 | -1.33% | HKD 19.43 | HKD 19.54 | HKD 19.19 | 525.20K |
| 2026-09-14 | HKD 19.48 | +1.67% | HKD 19.15 | HKD 19.53 | HKD 19.01 | 637.50K |
| 2026-09-11 | HKD 19.16 | -3.62% | HKD 19.47 | HKD 19.65 | HKD 19.14 | 917.15K |
| 2026-09-10 | HKD 19.88 | +0.61% | HKD 19.74 | HKD 19.89 | HKD 19.36 | 809.84K |
| 2026-09-09 | HKD 19.76 | +0.82% | HKD 19.60 | HKD 19.87 | HKD 19.23 | 583.04K |
| 2026-09-08 | HKD 19.60 | +3.16% | HKD 19.39 | HKD 19.60 | HKD 18.80 | 904.20K |
| 2026-09-07 | HKD 19.00 | -3.11% | HKD 19.64 | HKD 19.64 | HKD 18.59 | 1.43M |
| 2026-09-04 | HKD 19.61 | +0.05% | HKD 19.60 | HKD 19.65 | HKD 19.29 | 732.00K |
| 2026-09-03 | HKD 19.60 | +0.77% | HKD 18.97 | HKD 19.60 | HKD 18.50 | 928.15K |
| 2026-09-02 | HKD 19.45 | -1.02% | HKD 18.30 | HKD 19.65 | HKD 18.30 | 665.10K |
| 2026-09-01 | HKD 19.65 | +2.72% | HKD 19.11 | HKD 19.68 | HKD 18.91 | 1.37M |
| 2026-08-31 | HKD 19.13 | -1.54% | HKD 19.50 | HKD 19.55 | HKD 18.46 | 1.82M |
| 2026-08-28 | HKD 19.43 | +1.30% | HKD 19.14 | HKD 19.46 | HKD 18.93 | 1.06M |
| 2026-08-27 | HKD 19.18 | +0.42% | HKD 19.10 | HKD 19.39 | HKD 18.77 | 1.11M |
| 2026-08-26 | HKD 19.10 | +2.96% | HKD 18.66 | HKD 19.30 | HKD 18.55 | 1.74M |
| 2026-08-25 | HKD 18.55 | +2.49% | HKD 18.12 | HKD 18.55 | HKD 17.93 | 977.01K |
| 2026-08-24 | HKD 18.10 | +0.84% | HKD 17.95 | HKD 18.10 | HKD 17.62 | 231.10K |
| 2026-08-21 | HKD 17.95 | +0.17% | HKD 17.95 | HKD 18.12 | HKD 17.72 | 373.90K |
| 2026-08-20 | HKD 17.92 | +0.11% | HKD 18.17 | HKD 18.43 | HKD 17.90 | 912.70K |
| 2026-08-19 | HKD 17.90 | -1.43% | HKD 18.17 | HKD 18.19 | HKD 17.82 | 409.20K |
| 2026-08-18 | HKD 18.16 | +0.78% | HKD 18.24 | HKD 18.45 | HKD 18.00 | 942.76K |
| 2026-08-17 | HKD 18.02 | -0.72% | HKD 18.10 | HKD 18.15 | HKD 17.76 | 485.51K |
| 2026-08-14 | HKD 18.15 | +1.51% | HKD 18.41 | HKD 18.30 | HKD 17.65 | 1.38M |
| 2026-08-13 | HKD 17.88 | -1.76% | HKD 18.21 | HKD 18.25 | HKD 17.81 | 452.10K |
| 2026-08-12 | HKD 18.20 | +3.17% | HKD 17.60 | HKD 18.24 | HKD 17.45 | 789.92K |
| 2026-08-11 | HKD 17.64 | -1.56% | HKD 17.92 | HKD 17.92 | HKD 17.39 | 486.20K |
| 2026-08-10 | HKD 17.92 | +4.13% | HKD 16.87 | HKD 17.92 | HKD 16.87 | 683.30K |
| 2026-08-07 | HKD 17.21 | +1.00% | HKD 16.66 | HKD 17.21 | HKD 16.66 | 483.00K |
| 2026-08-06 | HKD 17.04 | -0.35% | HKD 17.30 | HKD 17.30 | HKD 16.57 | 690.90K |
| 2026-08-05 | HKD 17.10 | +0.53% | HKD 17.23 | HKD 17.23 | HKD 17.01 | 551.80K |
| 2026-08-04 | HKD 17.01 | -1.10% | HKD 17.85 | HKD 17.85 | HKD 16.96 | 439.00K |
| 2026-08-03 | HKD 17.20 | +1.78% | HKD 16.90 | HKD 17.20 | HKD 16.74 | 497.36K |
| 2026-07-31 | HKD 16.90 | +1.14% | HKD 16.78 | HKD 16.95 | HKD 16.60 | 808.10K |
| 2026-07-30 | HKD 16.71 | -0.30% | HKD 16.95 | HKD 17.19 | HKD 16.51 | 882.90K |
| 2026-07-29 | HKD 16.76 | +1.58% | HKD 16.90 | HKD 16.96 | HKD 16.50 | 980.13K |
| 2026-07-28 | HKD 16.50 | +0.55% | HKD 16.39 | HKD 16.54 | HKD 16.10 | 366.00K |
| 2026-07-27 | HKD 16.41 | -4.59% | HKD 17.72 | HKD 17.72 | HKD 16.36 | 3.45M |
| 2026-07-24 | HKD 17.20 | -1.66% | HKD 17.22 | HKD 17.71 | HKD 17.14 | 378.40K |
| 2026-07-23 | HKD 17.49 | +0.17% | HKD 17.53 | HKD 17.69 | HKD 17.23 | 542.25K |
| 2026-07-22 | HKD 17.46 | -0.74% | HKD 17.52 | HKD 17.78 | HKD 17.23 | 745.80K |
| 2026-07-21 | HKD 17.59 | +1.03% | HKD 17.97 | HKD 17.97 | HKD 17.30 | 756.80K |
| 2026-07-20 | HKD 17.41 | -2.14% | HKD 18.23 | HKD 18.23 | HKD 17.26 | 1.41M |
| 2026-07-17 | HKD 17.79 | -1.17% | HKD 18.30 | HKD 18.30 | HKD 17.67 | 748.37K |
| 2026-07-16 | HKD 18.00 | -0.77% | HKD 18.28 | HKD 18.40 | HKD 17.99 | 605.40K |
| 2026-07-15 | HKD 18.14 | +3.89% | HKD 17.46 | HKD 18.29 | HKD 17.46 | 1.19M |
| 2026-07-14 | HKD 17.46 | -2.84% | HKD 17.97 | HKD 17.97 | HKD 17.33 | 551.60K |
| 2026-07-13 | HKD 17.97 | +0.34% | HKD 17.90 | HKD 18.20 | HKD 17.71 | 778.90K |
| 2026-07-10 | HKD 17.91 | -0.06% | HKD 18.16 | HKD 18.38 | HKD 17.78 | 1.14M |
| 2026-07-09 | HKD 17.92 | -0.22% | HKD 17.96 | HKD 17.98 | HKD 17.52 | 713.24K |
| 2026-07-08 | HKD 17.96 | +3.94% | HKD 17.02 | HKD 17.96 | HKD 17.02 | 654.90K |
| 2026-07-07 | HKD 17.28 | +4.22% | HKD 16.80 | HKD 17.28 | HKD 16.30 | 1.04M |
| 2026-07-06 | HKD 16.58 | +0.67% | HKD 16.77 | HKD 16.77 | HKD 16.30 | 570.18K |
| 2026-07-03 | HKD 16.47 | -0.78% | HKD 16.20 | HKD 16.60 | HKD 16.19 | 1.02M |
| 2026-07-02 | HKD 16.60 | +10.08% | HKD 15.10 | HKD 16.60 | HKD 15.08 | 1.72M |
| 2026-06-30 | HKD 15.08 | 0.00% | HKD 15.18 | HKD 15.43 | HKD 14.63 | 2.31M |
| 2026-06-29 | HKD 15.08 | -0.85% | HKD 15.29 | HKD 15.31 | HKD 14.93 | 955.80K |
| 2026-06-26 | HKD 15.21 | -4.46% | HKD 15.75 | HKD 15.75 | HKD 15.13 | 858.80K |
| 2026-06-25 | HKD 15.92 | -5.13% | HKD 16.44 | HKD 16.34 | HKD 15.73 | 1.56M |
| 2026-06-24 | HKD 16.78 | +2.88% | HKD 16.38 | HKD 16.78 | HKD 16.18 | 887.94K |
| 2026-06-23 | HKD 16.31 | -5.23% | HKD 17.25 | HKD 17.25 | HKD 16.10 | 2.09M |
| 2026-06-22 | HKD 17.21 | -4.81% | HKD 18.10 | HKD 18.10 | HKD 16.99 | 3.57M |
| 2026-06-18 | HKD 18.08 | -3.11% | HKD 18.52 | HKD 19.33 | HKD 17.81 | 2.25M |
| 2026-06-17 | HKD 18.66 | -6.70% | HKD 18.90 | HKD 20.30 | HKD 18.42 | 3.43M |
| 2026-06-16 | HKD 20.00 | +1.37% | HKD 19.59 | HKD 20.00 | HKD 18.66 | 1.96M |
| 2026-06-15 | HKD 19.73 | -6.05% | HKD 21.00 | HKD 21.00 | HKD 19.55 | 2.58M |
| 2026-06-12 | HKD 21.00 | +7.25% | HKD 19.69 | HKD 21.30 | HKD 19.54 | 5.80M |
| 2026-06-11 | HKD 19.58 | -0.10% | HKD 19.51 | HKD 19.77 | HKD 19.26 | 1.28M |
| 2026-06-10 | HKD 19.60 | +1.71% | HKD 19.10 | HKD 19.70 | HKD 18.86 | 2.65M |
| 2026-06-09 | HKD 19.27 | +8.32% | HKD 18.80 | HKD 19.40 | HKD 17.89 | 3.05M |
| 2026-06-08 | HKD 17.79 | -6.47% | HKD 18.88 | HKD 18.88 | HKD 17.49 | 16.46M |
| 2026-06-05 | HKD 19.02 | -4.42% | HKD 19.99 | HKD 20.04 | HKD 18.36 | 21.21M |
| 2026-06-04 | HKD 19.90 | +5.12% | HKD 18.61 | HKD 20.04 | HKD 18.55 | 9.83M |
| 2026-06-03 | HKD 18.93 | +1.94% | HKD 18.58 | HKD 19.14 | HKD 18.44 | 5.24M |
| 2026-06-02 | HKD 18.57 | +2.26% | HKD 18.17 | HKD 18.57 | HKD 18.08 | 2.72M |
| 2026-06-01 | HKD 18.16 | +3.18% | HKD 17.56 | HKD 18.55 | HKD 17.20 | 2.77M |
| 2026-05-29 | HKD 17.60 | +7.78% | HKD 16.59 | HKD 17.60 | HKD 16.42 | 3.15M |
| 2026-05-28 | HKD 16.33 | +0.12% | HKD 16.61 | HKD 16.67 | HKD 16.16 | 1.54M |
| 2026-05-27 | HKD 16.31 | -1.81% | HKD 16.41 | HKD 16.68 | HKD 16.28 | 654.70K |