Onewo Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02602  2022-09-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 18.63 18.60 18.63 626,829,403 18.63 18.60 18.63 18.50 20.68 32,147,497 19.499 -7.86%
2025-11-28 0 20 20.22 20.20 20.22 762,577,630 20.22 20.20 20.22 19.91 23.90 35,143,493 21.699 -9.33%
2025-10-31 0 20 22.30 22.30 22.32 211,404,173 22.30 22.30 22.32 22.10 24.32 9,208,073 22.959 -8.31%
2025-09-30 0 22 24.32 24.30 24.32 783,164,579 24.32 24.30 24.32 23.42 26.58 31,662,387 24.735 1.11%
2025-08-29 0 21 25.10 25.10 25.12 929,273,642 24.05 24.05 24.07 21.27 26.89 38,585,357 24.084 11.56%
2025-07-31 0 22 22.50 22.50 22.55 767,458,402 21.56 21.56 21.61 19.88 23.14 35,633,091 21.538 6.89%
2025-06-30 0 21 21.05 21.05 21.15 536,900,904 20.17 20.17 20.27 18.57 20.75 26,869,812 19.982 3.95%
2025-05-30 0 20 20.25 20.25 20.30 394,991,624 19.40 19.40 19.45 19.21 20.84 19,939,344 19.810 -1.39%
2025-04-30 0 19 21.45 21.40 21.45 438,018,803 19.68 19.63 19.68 18.35 21.10 22,061,550 19.854 -5.92%
2025-03-31 0 21 22.80 22.80 22.85 941,977,814 20.92 20.92 20.96 20.55 23.30 43,011,521 21.901 1.33%
2025-02-28 0 20 22.50 22.45 22.50 993,575,920 20.64 20.60 20.64 18.81 21.79 48,841,361 20.343 2.27%
2025-01-28 0 19 22.00 22.00 22.05 1,374,073,327 20.18 20.18 20.23 17.60 20.83 72,861,452 18.859 7.58%
2024-12-31 0 20 20.45 20.30 20.45 1,067,049,689 18.76 18.62 18.76 18.11 21.42 56,028,731 19.045 -6.19%
2024-11-29 0 21 21.80 21.75 21.80 688,830,229 20.00 19.95 20.00 19.31 23.62 32,895,087 20.940 -4.80%
2024-10-31 0 21 22.90 22.90 22.95 1,066,268,141 21.01 21.01 21.05 20.27 25.73 45,912,080 23.224 -7.17%
2024-09-30 0 19 25.80 25.75 25.80 1,001,171,692 22.63 22.59 22.63 14.84 24.56 52,951,131 18.907 48.45%
2024-08-30 0 22 17.38 17.36 17.38 404,776,692 15.25 15.23 15.25 13.79 17.85 26,291,984 15.395 -9.85%
2024-07-31 0 22 19.28 19.26 19.30 364,988,113 16.91 16.89 16.93 16.35 21.27 19,427,253 18.787 -17.61%
2024-06-28 0 19 23.40 23.25 23.40 328,730,255 20.53 20.39 20.53 20.00 23.77 15,144,909 21.706 -0.21%
2024-05-31 0 21 23.45 23.25 23.45 780,767,067 20.57 20.39 20.57 17.48 24.78 36,253,909 21.536 16.54%
2024-04-30 0 20 20.85 20.80 20.85 366,491,607 17.65 17.61 17.65 14.24 17.74 23,290,196 15.736 6.05%
2024-03-28 0 20 19.66 19.58 19.66 483,173,091 16.64 16.58 16.64 14.29 17.14 30,492,810 15.845 2.40%
2024-02-29 0 19 19.20 19.20 19.30 323,736,431 16.25 16.25 16.34 14.14 18.29 20,225,769 16.006 8.97%
2024-01-31 0 22 17.62 17.54 17.62 361,488,393 14.92 14.85 14.92 14.34 21.33 21,367,763 16.917 -28.24%
2023-12-29 0 19 24.90 24.80 24.90 1,256,776,772 20.79 20.70 20.79 18.49 22.41 60,533,495 20.762 3.11%
2023-11-30 0 22 24.15 24.05 24.15 319,316,825 20.16 20.08 20.16 18.45 21.45 15,749,812 20.274 10.78%
2023-10-31 0 20 21.80 21.75 21.80 233,515,087 18.20 18.16 18.20 17.32 20.75 12,372,516 18.874 -6.84%
2023-09-29 0 19 23.40 23.35 23.40 188,813,538 19.53 19.49 19.53 18.91 24.38 8,707,431 21.684 -15.83%
2023-08-31 0 23 27.80 27.80 27.85 600,042,460 23.21 23.21 23.25 20.08 25.00 26,449,524 22.686 -2.28%
2023-07-31 0 20 28.45 28.45 28.50 779,374,685 23.75 23.75 23.79 18.62 25.46 37,293,719 20.898 12.45%
2023-06-30 0 21 25.30 25.30 25.40 629,974,977 21.12 21.12 21.20 20.87 25.52 27,562,651 22.856 -2.74%
2023-05-31 0 21 26.25 26.05 26.25 318,153,173 21.72 21.55 21.72 21.26 29.91 12,870,724 24.719 -25.53%
2023-04-28 0 17 35.25 35.20 35.25 314,027,995 29.16 29.12 29.16 28.00 32.76 10,370,747 30.280 0.28%
2023-03-31 0 23 35.15 35.15 35.40 505,594,739 29.08 29.08 29.29 26.72 35.49 16,600,004 30.458 -10.67%
2023-02-28 0 20 39.35 39.20 39.35 241,377,726 32.55 32.43 32.55 32.18 41.16 6,674,771 36.163 -17.68%
2023-01-31 0 18 47.80 47.80 48.30 417,957,648 39.54 39.54 39.96 39.30 47.24 9,708,585 43.050 -2.55%
2022-12-30 0 20 49.05 49.00 49.05 447,180,599 40.58 40.54 40.58 34.87 46.37 10,833,695 41.277 12.76%
2022-11-30 0 22 43.50 43.30 43.50 429,646,671 35.99 35.82 35.99 23.37 39.30 13,052,742 32.916 46.22%
2022-10-31 0 20 29.75 29.75 30.30 428,901,779 24.61 24.61 25.07 22.50 39.01 12,771,160 33.584 -33.00%
2022-09-30 0 2 44.40 44.00 44.50 1,117,943,406 36.73 36.40 36.81 33.79 39.26 29,847,807 37.455

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top