Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Onewo Inc. (2602.HK)

21.200
+0.200
+(0.95%)
As of 10:22:30 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202521.15021.45021.15021.20021.200195,100
Apr 29, 202521.00021.25020.65021.00021.000603,100
Apr 28, 202521.30021.55020.70021.00021.000870,700
Apr 25, 202521.85022.20021.40021.50021.5001,108,412
Apr 24, 202521.85021.90021.40021.55021.550731,074
Apr 23, 202521.95022.20021.40021.90021.9001,536,600
Apr 22, 202522.05022.05021.60021.75021.7501,208,828
Apr 17, 202521.40022.05021.25021.70021.700609,600
Apr 16, 202521.55021.60021.05021.35021.350438,900
Apr 15, 202521.90022.05021.35021.60021.600276,836
Apr 14, 202522.20022.20021.55021.75021.750838,600
Apr 11, 202521.45021.85021.30021.60021.600932,376
Apr 10, 202521.70021.75021.25021.45021.450890,500
Apr 9, 202520.00021.40020.00021.25021.250920,300
Apr 8, 202520.90021.35020.45020.70020.7001,270,384
Apr 7, 202521.15021.75020.25020.50020.5002,994,434
Apr 3, 202522.45022.85022.05022.50022.5001,800,600
Apr 2, 202522.50022.95022.40022.75022.7501,384,704
Apr 1, 202522.95023.00022.50022.75022.7501,203,033
Mar 31, 202523.10023.10022.40022.80022.8001,684,357
Mar 28, 202523.25023.60022.75023.10023.1002,179,600
Mar 27, 202523.20023.55022.90023.25023.2502,370,724
Mar 26, 202523.15024.50022.90023.25023.2504,118,300
Mar 25, 202523.00023.70022.55022.70022.7001,163,800
Mar 24, 202523.30023.60022.75023.00023.0001,064,700
Mar 21, 202523.40023.65023.00023.25023.250912,700
Mar 20, 202524.50024.50023.55023.60023.600985,900
Mar 19, 202524.35024.60024.20024.50024.500797,800
Mar 18, 202524.60024.85024.20024.75024.7501,269,200
Mar 17, 202523.85025.40023.85024.65024.6501,530,600
Mar 14, 202523.45024.20023.15023.80023.800912,400
Mar 13, 202523.40023.70022.95023.35023.3501,292,300
Mar 12, 202523.95024.30023.40023.65023.6501,068,200
Mar 11, 202523.95024.20023.50024.20024.200781,834
Mar 10, 202524.90024.90023.90024.25024.2501,487,933
Mar 7, 202524.75025.20024.15024.50024.5002,800,833
Mar 6, 202525.00025.05024.05024.45024.4502,285,600
Mar 5, 202524.55025.10024.00024.30024.3001,020,200
Mar 4, 202524.50024.75023.70024.55024.5501,850,100
Mar 3, 202523.00025.10022.55024.70024.7007,882,498
Feb 28, 202523.50023.55022.30022.50022.5005,026,536
Feb 27, 202522.70023.75022.70023.50023.5002,047,000
Feb 26, 202521.75022.85021.60022.75022.7501,683,200
Feb 25, 202521.90021.95021.45021.75021.750995,200
Feb 24, 202521.65022.30021.50021.90021.9002,710,071
Feb 21, 202522.40022.40021.45021.75021.7503,154,461
Feb 20, 202522.10022.50021.50021.90021.9002,234,900
Feb 19, 202522.10022.70022.00022.20022.2001,627,000
Feb 18, 202522.35022.65022.00022.10022.1001,771,600
Feb 17, 202522.60022.90021.90022.50022.5002,172,400
Feb 14, 202522.70022.90022.30022.55022.5501,448,700
Feb 13, 202523.20023.35022.35022.45022.4502,771,364
Feb 12, 202521.60023.60021.60023.20023.2006,371,270
Feb 11, 202522.50022.95021.40021.50021.5002,187,500
Feb 10, 202521.95022.25021.75021.95021.9501,572,140
Feb 7, 202521.20022.20020.95021.90021.9001,820,642
Feb 6, 202521.40021.40020.50021.20021.2002,155,800
Feb 5, 202521.70021.70020.75021.20021.2002,143,200
Feb 4, 202521.70022.10021.45022.00022.000432,600
Feb 3, 202522.05022.05021.25021.70021.700482,400
Jan 28, 202522.05022.05022.05022.05022.050-
Jan 27, 202521.65022.70021.65022.00022.0002,078,300
Jan 24, 202522.05022.05021.20021.65021.6502,070,000
Jan 23, 202521.95022.05021.30021.50021.5002,175,559
Jan 22, 202521.30022.30021.30021.60021.6002,046,400
Jan 21, 202520.65022.20020.60022.05022.0507,096,109
Jan 20, 202520.15020.70020.15020.55020.5502,424,600
Jan 17, 202520.40020.50019.64019.90019.9005,167,721
Jan 16, 202519.40020.75019.40020.65020.6505,281,003
Jan 15, 202519.68019.68019.18019.40019.4003,040,200
Jan 14, 202519.88019.94019.50019.56019.5603,967,752
Jan 13, 202520.00020.00019.60019.88019.8802,383,682
Jan 10, 202520.10020.35019.62019.96019.9602,727,209
Jan 9, 202519.96020.60019.88020.20020.2002,230,885
Jan 8, 202520.05020.20019.38020.10020.1003,946,781
Jan 7, 202520.05021.15020.05020.05020.0504,274,060
Jan 6, 202520.05020.55019.60020.25020.2505,140,612
Jan 3, 202520.70021.30019.92019.98019.9804,687,802
Jan 2, 202520.95021.55020.15020.35020.3505,524,893
Dec 31, 202420.35020.35020.35020.35020.350-
Dec 30, 202420.00020.50019.86020.15020.1502,335,739
Dec 27, 202420.50020.50019.98020.30020.3002,832,007
Dec 24, 202420.50020.50020.50020.50020.500-
Dec 23, 202419.80020.65019.80020.65020.6502,094,500
Dec 20, 202419.94020.40019.74019.80019.8006,328,381
Dec 19, 202420.65020.85019.74019.94019.9405,098,500
Dec 18, 202420.50021.20020.50020.95020.9501,160,200
Dec 17, 202421.25021.25020.35020.50020.5001,685,743
Dec 16, 202421.20021.30020.80020.95020.9502,087,289
Dec 13, 202421.35021.50020.60020.80020.8001,527,900
Dec 12, 202421.00022.00020.65021.70021.7002,191,611
Dec 11, 202421.00021.85020.80021.05021.0501,702,100
Dec 10, 202422.45023.35020.95021.05021.0503,694,101
Dec 9, 202421.35021.65020.40021.65021.6504,080,648
Dec 6, 202421.20021.75021.05021.30021.3003,339,680
Dec 5, 202421.30021.30020.60021.20021.2002,480,087
Dec 4, 202421.30021.50021.05021.35021.3501,204,400
Dec 3, 202421.40021.40020.95021.35021.3502,077,330
Dec 2, 202421.80022.00021.45021.65021.6501,268,000
Nov 29, 202421.65022.25021.65021.80021.800788,500
Nov 28, 202421.95022.00021.55021.65021.650436,800
Nov 27, 202421.05022.15021.05021.95021.9501,295,100
Nov 26, 202422.20022.25021.40021.45021.4501,040,800
Nov 25, 202422.60022.60021.15021.90021.9001,613,700
Nov 22, 202422.30022.25021.05021.65021.6501,977,012
Nov 21, 202422.20022.35021.75021.80021.8001,235,652
Nov 20, 202422.00022.45021.90022.20022.200539,400
Nov 19, 202423.10023.10021.80022.00022.000624,500
Nov 18, 202422.50023.05022.00022.15022.150813,195
Nov 15, 202422.05022.90021.30022.40022.4001,610,300
Nov 14, 202423.35023.15021.75021.95021.9502,347,300
Nov 13, 202422.40023.05021.90022.80022.8001,513,512
Nov 12, 202422.75023.35022.25022.75022.7501,029,900
Nov 11, 202422.90023.05022.10022.65022.6501,019,300
Nov 8, 202425.35025.35022.70022.90022.9003,656,000
Nov 7, 202423.60025.75023.10024.65024.6505,028,300
Nov 6, 202423.40023.70022.85023.30023.300867,100
Nov 5, 202423.00023.55022.70023.40023.4001,519,474
Nov 4, 202423.15023.50022.45023.20023.200702,000
Nov 1, 202423.00023.20022.45023.00023.000520,727
Oct 31, 202423.00023.50022.10022.90022.900668,411
Oct 30, 202422.95023.40022.50022.75022.7501,371,011
Oct 29, 202424.75024.75022.95023.30023.300662,700
Oct 28, 202423.05023.60022.80023.55023.550479,000
Oct 25, 202422.95023.20022.70023.05023.050909,200
Oct 24, 202423.75023.75022.80022.95022.950658,700
Oct 23, 202423.25023.95023.00023.75023.750563,302
Oct 22, 202423.65024.00023.25023.60023.600593,900
Oct 21, 202423.75024.00023.30023.65023.650838,200
Oct 18, 202423.60024.05022.90023.70023.7002,094,200
Oct 17, 202424.35025.60023.20023.30023.3002,848,255
Oct 16, 202422.20026.45022.20025.95025.9502,780,720
Oct 15, 202424.95026.20024.65024.65024.650907,034
Oct 14, 202425.90026.05024.00025.95025.9501,511,600
Oct 10, 202426.10026.60024.55025.15025.1502,182,900
Oct 9, 202425.80026.75024.15025.80025.8002,770,659
Oct 8, 202427.05027.95024.30025.70025.7005,677,015
Oct 7, 202425.95027.70025.95027.60027.6002,559,200
Oct 4, 202426.05026.75025.15025.95025.9502,723,000
Oct 3, 202428.05028.05024.75026.00026.0003,394,700
Oct 2, 202425.50028.00025.45027.30027.3005,926,900
Sep 30, 202425.55028.00025.45025.80025.80010,957,891
Sep 27, 202422.90024.75022.80024.50024.5006,912,634
Sep 26, 202420.20022.80019.82022.30022.3004,002,500
Sep 25, 202421.25021.40019.92019.98019.9801,727,600
Sep 24, 202420.15021.45019.88020.65020.6501,027,900
Sep 23, 202420.45020.90020.00020.15020.1501,151,700
Sep 20, 202419.36020.45019.04020.20020.2002,872,600
Sep 19, 202418.14019.86018.12019.36019.3603,136,200
Sep 17, 202417.76018.08017.56017.94017.940383,300
Sep 16, 202417.92018.06017.16017.60017.600365,900
Sep 13, 202418.30018.68017.92017.96017.960924,300
Sep 12, 202418.10018.46017.82018.20018.2001,350,300
Sep 11, 202418.40018.40017.82018.10018.1003,241,500
Sep 10, 202418.38018.76017.76018.40018.4004,056,800
Sep 9, 202418.30018.70017.86018.24018.240843,800
Sep 5, 202417.94018.88017.98018.72018.7201,302,900
Sep 4, 202417.42017.96017.26017.80017.800748,300
Sep 3, 202417.08017.78016.98017.48017.480700,800
Sep 2, 202417.26017.36016.92017.08017.080741,900
Aug 30, 202416.28017.68016.18017.38017.3802,125,409
Aug 29, 202415.92016.36015.72016.26016.2601,064,200
Aug 28, 202416.42016.58015.80016.14016.1402,591,300
Aug 27, 202416.42016.92016.42016.68016.6801,195,900
Aug 26, 202417.20017.20016.50016.92016.9201,942,400
Aug 23, 202417.88017.88016.70017.02017.0205,914,800
Aug 22, 202418.66019.06018.12018.60018.600917,400
Aug 21, 202419.06019.10018.74018.82018.820499,260
Aug 20, 202419.80020.25019.22019.38019.380464,000
Aug 19, 202419.14020.35019.10020.00020.000926,000
Aug 16, 202418.84019.06018.52018.96018.960509,600
Aug 15, 202418.78018.88018.32018.72018.720250,000
Aug 14, 202418.76018.96018.48018.74018.740349,213
Aug 13, 202419.32019.32018.80018.98018.980359,900
Aug 12, 202419.42019.42018.92019.24019.240309,300
Aug 9, 202419.24019.60019.12019.38019.380389,800
Aug 8, 202418.72019.20018.24018.88018.880446,301
Aug 7, 202418.70019.04018.64018.96018.960390,614
Aug 6, 202418.34019.20018.34019.06019.060861,200
Aug 5, 202418.38018.74017.84018.10018.100543,400
Aug 2, 202418.66018.86018.16018.50018.500541,565
Aug 1, 202419.26019.26018.64018.90018.900471,812
Jul 31, 202419.08019.46018.70019.28019.280516,700
Jul 30, 202419.10019.66018.70018.90018.900502,800
Jul 29, 202418.88019.60018.88019.36019.360345,966
Jul 26, 202418.80019.48018.64019.22019.220355,300
Jul 25, 202419.68019.68018.74018.76018.760459,600
Jul 24, 202419.70019.70019.02019.28019.2801,154,000
Jul 23, 202420.60020.60019.80019.80019.800872,500
Jul 22, 202421.60021.60020.15020.15020.1501,538,600
Jul 19, 202421.55021.65020.80021.30021.3002,185,100
Jul 18, 202421.70021.90020.90021.80021.8001,204,800
Jul 17, 202422.25022.50021.35021.60021.600866,155
Jul 16, 202422.90023.00021.55022.05022.0501,209,000
Jul 15, 202423.35023.65022.85022.90022.900362,700
Jul 12, 202423.50023.65023.00023.30023.3001,245,500
Jul 11, 202422.75023.20022.40022.70022.700547,900
Jul 10, 202422.85023.25022.50022.65022.650580,400
Jul 9, 202422.15022.90021.90022.55022.550636,591
Jul 8, 202422.95022.95022.00022.10022.100282,460
Jul 5, 202422.70023.10022.30022.50022.500253,700
Jul 4, 202423.60023.60022.35022.40022.400513,288
Jul 3, 202423.60023.60022.95023.40023.4001,208,100
Jul 2, 202423.60024.25023.15023.25023.250200,460
Jun 28, 202423.80024.00023.25023.40023.400709,700
Jun 27, 202423.75023.85023.30023.35023.350606,300
Jun 26, 202423.25024.00023.00023.75023.750902,476
Jun 25, 202423.45023.65023.00023.25023.250198,200
Jun 24, 202423.35023.35022.80023.25023.250262,300
Jun 21, 202424.80024.80022.90023.40023.400342,822
Jun 20, 202424.00024.10022.90023.10023.100428,300
Jun 19, 202424.00024.20023.60023.80023.800643,400
Jun 18, 202424.00024.00023.35023.45023.450483,624
Jun 17, 202425.40025.85024.00024.10024.100239,600
Jun 14, 202424.70026.05024.60025.05025.050346,300
Jun 13, 202424.50025.00024.35024.70024.700472,600
Jun 12, 202424.00024.55023.40024.45024.450542,300
Jun 11, 202425.95025.95024.45024.75024.750914,000
Jun 7, 202426.15026.85025.90026.05026.050619,100
Jun 6, 202426.85027.00026.00026.15026.1501,342,600
Jun 5, 202425.70027.10024.85026.35026.3502,673,355
Jun 4, 202423.60024.50023.15024.05024.0501,162,900
Jun 3, 202423.50023.90023.40023.50023.500395,264
May 31, 202423.70024.05023.25023.45023.450664,800
May 30, 202423.00023.90021.70023.50023.5001,896,000
May 29, 202424.50024.50023.35023.75023.750936,600
May 28, 202425.10025.35024.25024.50024.500740,900
May 27, 202425.40025.60024.60024.75024.750349,041
May 24, 202425.00026.70025.00025.35025.350696,629
May 23, 202426.60026.90025.75026.20026.200846,193
May 22, 202426.45027.30026.45027.00027.0001,395,381
May 21, 202427.20027.40026.20026.50026.5001,609,000
May 20, 202427.30028.25027.05027.30027.3002,033,200
May 17, 202425.50027.80025.50027.30027.3004,980,722
May 16, 202423.60025.55023.05025.50025.5001,604,674
May 14, 2024 0.8553 Dividend
May 14, 202424.20024.20023.25023.60023.600865,740
May 13, 202423.50024.75023.40024.50023.645951,100
May 10, 202423.80024.60023.65024.05023.2101,194,000
May 9, 202423.15024.40022.90024.00023.162915,272
May 8, 202424.25024.25023.00023.85023.0171,757,107
May 7, 202423.45024.95023.45024.25023.4031,722,408
May 6, 202423.00024.10022.70023.95023.1141,189,400
May 3, 202424.00024.00022.80023.35022.5351,424,800
May 2, 202420.95024.75020.65023.65022.8243,568,800
Apr 30, 202420.30020.90020.15020.85020.1221,102,312

Related Tickers

2669.HK China Overseas Property Holdings Limited
5.320
+1.33%
 
2423.HK KE Holdings Inc.
52.800
-1.95%
 
6098.HK Country Garden Services Holdings Company Limited
6.930
+0.43%
 
9CI.SI CapitaLand Investment Limited
2.6900
+0.37%