Australia markets closed

Onewo Inc. (2602.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.960-0.240 (-1.32%)
At close: 04:08PM HKT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202418.30018.68017.92017.96017.960924,300
12 Sept 202418.10018.46017.82018.20018.2001,350,300
11 Sept 202418.40018.40017.82018.10018.1003,241,500
10 Sept 202418.38018.76017.76018.40018.4004,056,800
09 Sept 202418.30018.70017.86018.24018.240843,800
05 Sept 202417.94018.88017.98018.72018.7201,302,900
04 Sept 202417.42017.96017.26017.80017.800748,300
03 Sept 202417.08017.78016.98017.48017.480700,800
02 Sept 202417.26017.36016.92017.08017.080741,900
30 Aug 202416.28017.68016.18017.38017.3802,125,409
29 Aug 202415.92016.36015.72016.26016.2601,064,200
28 Aug 202416.42016.58015.80016.14016.1402,591,300
27 Aug 202416.42016.92016.42016.68016.6801,195,900
26 Aug 202417.20017.20016.50016.92016.9201,942,400
23 Aug 202417.88017.88016.70017.02017.0205,914,800
22 Aug 202418.66019.06018.12018.60018.600917,400
21 Aug 202419.06019.10018.74018.82018.820499,260
20 Aug 202419.80020.25019.22019.38019.380464,000
19 Aug 202419.14020.35019.10020.00020.000926,000
16 Aug 202418.84019.06018.52018.96018.960509,600
15 Aug 202418.78018.88018.32018.72018.720250,000
14 Aug 202418.76018.96018.48018.74018.740349,213
13 Aug 202419.32019.32018.80018.98018.980359,900
12 Aug 202419.42019.42018.92019.24019.240309,300
09 Aug 202419.24019.60019.12019.38019.380389,800
08 Aug 202418.72019.20018.24018.88018.880446,301
07 Aug 202418.70019.04018.64018.96018.960390,614
06 Aug 202418.34019.20018.34019.06019.060861,200
05 Aug 202418.38018.74017.84018.10018.100543,400
02 Aug 202418.66018.86018.16018.50018.500541,565
01 Aug 202419.26019.26018.64018.90018.900471,812
31 July 202419.08019.46018.70019.28019.280516,700
30 July 202419.10019.66018.70018.90018.900502,800
29 July 202418.88019.60018.88019.36019.360345,966
26 July 202418.80019.48018.64019.22019.220355,300
25 July 202419.68019.68018.74018.76018.760459,600
24 July 202419.70019.70019.02019.28019.2801,154,000
23 July 202420.60020.60019.80019.80019.800872,500
22 July 202421.60021.60020.15020.15020.1501,538,600
19 July 202421.55021.65020.80021.30021.3002,185,100
18 July 202421.70021.90020.90021.80021.8001,204,800
17 July 202422.25022.50021.35021.60021.600866,155
16 July 202422.90023.00021.55022.05022.0501,209,000
15 July 202423.35023.65022.85022.90022.900362,700
12 July 202423.50023.65023.00023.30023.3001,245,500
11 July 202422.75023.20022.40022.70022.700547,900
10 July 202422.85023.25022.50022.65022.650580,400
09 July 202422.15022.90021.90022.55022.550636,591
08 July 202422.95022.95022.00022.10022.100282,460
05 July 2024------
04 July 202423.60023.60022.35022.40022.400513,288
03 July 202423.60023.60022.95023.40023.4001,208,100
02 July 202423.60024.25023.15023.25023.250200,460
28 June 202423.80024.00023.25023.40023.400709,700
27 June 202423.75023.85023.30023.35023.350606,300
26 June 202423.25024.00023.00023.75023.750902,476
25 June 202423.45023.65023.00023.25023.250198,200
24 June 202423.35023.35022.80023.25023.250262,300
21 June 202424.80024.80022.90023.40023.400342,822
20 June 202424.00024.10022.90023.10023.100428,300
19 June 202424.00024.20023.60023.80023.800643,400
18 June 202424.00024.00023.35023.45023.450483,624
17 June 202425.40025.85024.00024.10024.100239,600
14 June 202424.70026.05024.60025.05025.050346,300
13 June 202424.50025.00024.35024.70024.700472,600
12 June 202424.00024.55023.40024.45024.450542,300
11 June 202425.95025.95024.45024.75024.750914,000
07 June 202426.15026.85025.90026.05026.050619,100
06 June 202426.85027.00026.00026.15026.1501,342,600
05 June 202425.70027.10024.85026.35026.3502,673,355
04 June 202423.60024.50023.15024.05024.0501,162,900
03 June 202423.50023.90023.40023.50023.500395,264
31 May 202423.70024.05023.25023.45023.450664,800
30 May 202423.00023.90021.70023.50023.5001,896,000
29 May 202424.50024.50023.35023.75023.750936,600
28 May 202425.10025.35024.25024.50024.500740,900
27 May 202425.40025.60024.60024.75024.750349,041
24 May 202425.00026.70025.00025.35025.350696,629
23 May 202426.60026.90025.75026.20026.200846,193
22 May 202426.45027.30026.45027.00027.0001,395,381
21 May 202427.20027.40026.20026.50026.5001,609,000
20 May 202427.30028.25027.05027.30027.3002,033,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...