Australia markets closed

Onewo Inc. (2602.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
27.300+1.800 (+7.06%)
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.50027.80025.50027.30027.3004,980,722
16 May 202423.60025.55023.05025.50025.5001,604,674
14 May 202424.20024.20023.25023.60023.600865,740
14 May 20240.8553 Dividend
13 May 202423.50024.75023.40024.50023.645951,100
10 May 202423.80024.60023.65024.05023.2101,194,000
09 May 202423.15024.40022.90024.00023.162915,272
08 May 202424.25024.25023.00023.85023.0171,757,107
07 May 202423.45024.95023.45024.25023.4031,722,408
06 May 202423.00024.10022.70023.95023.1141,189,400
03 May 202424.00024.00022.80023.35022.5351,424,800
02 May 202420.95024.75020.65023.65022.8243,568,800
30 Apr 202420.30020.90020.15020.85020.1221,102,312
29 Apr 202419.30020.95019.30020.35019.6402,404,440
26 Apr 202417.72019.26017.72019.14018.4721,328,208
25 Apr 202417.94018.46017.90018.38017.738573,323
24 Apr 202417.94018.12017.82017.90017.275444,976
23 Apr 202417.90018.08017.58017.84017.217754,900
22 Apr 202417.74018.20017.72018.08017.449671,600
19 Apr 202417.90017.90017.32017.74017.121673,700
18 Apr 202417.68018.12017.42018.12017.487910,324
17 Apr 202417.00017.68017.00017.68017.063365,400
16 Apr 202417.58017.58016.82017.46016.850609,599
15 Apr 202417.34017.72017.12017.58016.966660,635
12 Apr 202418.28018.28017.28017.34016.7351,292,551
11 Apr 202418.44018.44017.70018.34017.700938,500
10 Apr 202418.78018.78018.24018.54017.893470,682
09 Apr 202418.30019.02018.30018.68018.028741,209
08 Apr 202417.56018.30017.30018.08017.449689,300
05 Apr 202418.06018.06017.36017.56016.947507,900
03 Apr 202419.00019.48018.06018.22017.5842,744,640
02 Apr 202419.66019.76018.68019.04018.3751,832,779
28 Mar 202419.54019.80019.22019.66018.974404,056
27 Mar 202419.38020.15019.26019.54018.8581,754,600
26 Mar 202419.66020.15019.28019.38018.703414,000
25 Mar 202419.70019.96019.24019.66018.9741,058,450
22 Mar 202418.74020.25018.04019.88019.1861,209,700
21 Mar 202418.10019.20018.10019.04018.375495,400
20 Mar 202418.00018.16017.78018.02017.391362,200
19 Mar 202418.72018.72017.98018.00017.372470,694
18 Mar 202419.10019.12018.32018.72018.066469,000
15 Mar 202418.98019.40018.68018.96018.2989,119,096
14 Mar 202418.70019.24018.50019.04018.375824,049
13 Mar 202419.52019.52018.76018.84018.182860,500
12 Mar 202418.00019.70017.88019.52018.8391,389,300
11 Mar 202417.56018.06017.56017.74017.121681,300
08 Mar 202417.00017.68017.00017.60016.986291,906
07 Mar 202417.40017.64016.90017.00016.407639,800
06 Mar 202416.88017.78016.88017.38016.773909,100
05 Mar 202417.62017.84017.00017.08016.4841,459,792
04 Mar 202419.40019.42017.52017.68017.0632,423,413
01 Mar 202419.24019.80019.20019.40018.723578,200
29 Feb 202419.68020.00019.20019.20018.530561,400
28 Feb 202420.70020.70019.46019.68018.9931,052,720
27 Feb 202421.10021.10020.20020.65019.929912,200
26 Feb 202419.80021.60019.78021.10020.3632,180,831
23 Feb 202418.96019.80018.52019.56018.8771,992,900
22 Feb 202419.04019.04018.28018.60017.9511,442,700
21 Feb 202417.40019.06017.20018.82018.1631,714,400
20 Feb 202417.70017.78017.34017.48016.870599,800
19 Feb 202419.10019.10017.22017.52016.9081,919,000
16 Feb 202418.48019.48018.48019.24018.5681,291,767
15 Feb 202418.26018.28017.66018.28017.642171,600
14 Feb 202417.84018.42017.38018.26017.623608,400
09 Feb 202417.86017.86017.86017.86017.237-
08 Feb 202418.46018.72018.06018.44017.796156,000
07 Feb 202418.60018.60017.72017.92017.294437,991
06 Feb 202417.44018.26017.14018.10017.468639,100
05 Feb 202417.26017.48016.70017.12016.522213,700
02 Feb 202417.98018.72017.30017.42016.812453,091
01 Feb 202417.66018.50017.04017.88017.256583,200
31 Jan 202418.44018.44017.52017.62017.005562,200
30 Jan 202419.18019.18018.26018.44017.796244,000
29 Jan 202419.42019.70018.92019.16018.491353,400
26 Jan 202419.88019.90018.80018.94018.279291,300
25 Jan 202418.38019.68017.80018.84018.182406,268
24 Jan 202417.94018.34017.52018.34017.700699,800
23 Jan 202417.30018.10017.12017.48016.870559,353
22 Jan 202418.42018.48016.94017.20016.6001,442,036
19 Jan 202418.94018.96018.18018.52017.873716,763
18 Jan 202418.16018.96017.78018.96018.298963,050
17 Jan 202418.84018.84017.88018.14017.507957,370
16 Jan 202419.54019.56018.70018.78018.1241,040,000
15 Jan 202420.45020.45020.45020.45019.736-
12 Jan 202421.15021.50020.20020.45019.7361,157,000
11 Jan 202420.80021.65020.50021.35020.605870,200
10 Jan 202421.75021.75020.50020.80020.0741,579,600
09 Jan 202422.05022.20021.05021.20020.4601,042,500
08 Jan 202422.75022.75021.70022.00021.2321,384,801
05 Jan 202422.55023.45022.20022.75021.956822,000
04 Jan 202422.75022.95022.00022.55021.763856,697
03 Jan 202423.15023.55022.65022.95022.149278,600
02 Jan 202425.10025.20023.05023.10022.294492,735
02 Jan 20240.3461 Dividend
29 Dec 202324.10025.00024.05024.90023.697729,838
28 Dec 202323.10023.95023.10023.95022.793777,500
27 Dec 202322.95023.20022.15023.00021.8891,094,400
22 Dec 202324.05024.05022.70022.95021.8411,037,200
21 Dec 202324.00024.40023.95024.00022.840753,500
20 Dec 202324.25024.85024.15024.25023.078651,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...