NASDAQ : ONEG
OneConstruction Group Limited — Price history
Industrials · Engineering & Construction · Hong Kong
Last price 1.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneConstruction Group Limited (ONEG) closed at 1.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8623 | 1.79 | 0.8623 | 1.63 | 109,701,076 | +108.15% |
| 2026-10-29 | 0.765 | 0.7984 | 0.7102 | 0.7831 | 12,836 | -3.32% |
| 2026-10-28 | 0.7 | 0.81 | 0.7 | 0.81 | 36,256 | +3.22% |
| 2026-10-27 | 0.82 | 0.8202 | 0.7105 | 0.7847 | 50,869 | -4.92% |
| 2026-10-26 | 0.7869 | 0.8864 | 0.7869 | 0.8253 | 16,568 | +3.16% |
| 2026-10-23 | 0.7167 | 0.8 | 0.6963 | 0.8 | 90,652 | +11.94% |
| 2026-10-22 | 0.7184 | 0.7487 | 0.6737 | 0.7147 | 40,822 | -4.45% |
| 2026-10-21 | 0.6437 | 0.748 | 0.6437 | 0.748 | 61,506 | +6.98% |
| 2026-10-20 | 0.69 | 0.72 | 0.6501 | 0.6992 | 103,158 | +1.35% |
| 2026-10-19 | 0.8356 | 0.84 | 0.6835 | 0.6899 | 169,190 | -15.05% |
| 2026-10-16 | 0.9 | 0.9 | 0.81 | 0.8122 | 50,371 | -9.76% |
| 2026-10-15 | 0.89 | 0.95 | 0.89 | 0.9 | 31,398 | -0.01% |
| 2026-10-14 | 0.945 | 0.945 | 0.9 | 0.9001 | 11,200 | -5.47% |
| 2026-10-13 | 0.91 | 0.9769 | 0.91 | 0.9522 | 12,114 | -3.31% |
| 2026-10-12 | 0.98 | 0.9899 | 0.98 | 0.9848 | 11,056 | -0.74% |
| 2026-10-09 | 0.9686 | 1 | 0.9686 | 0.9921 | 12,621 | +2.41% |
| 2026-10-08 | 0.94 | 0.9799 | 0.94 | 0.9688 | 11,374 | +4.40% |
| 2026-10-07 | 0.9093 | 0.94 | 0.9093 | 0.928 | 8,537 | -0.24% |
| 2026-10-06 | 0.95 | 0.9705 | 0.93 | 0.9302 | 26,465 | +0.91% |
| 2026-10-05 | 1.01 | 1.01 | 0.8682 | 0.9218 | 103,082 | -7.82% |
| 2026-10-02 | 1.01 | 1.02 | 0.9722 | 1 | 40,147 | +0.00% |
| 2026-10-01 | 1 | 1.01 | 0.998 | 1 | 32,280 | +0.00% |
| 2026-09-30 | 1.01 | 1.01 | 1 | 1 | 36,289 | +0.00% |
| 2026-09-29 | 1.03 | 1.05 | 1 | 1 | 41,144 | -0.99% |
| 2026-09-28 | 1.01 | 1.025 | 1 | 1.01 | 80,962 | -0.98% |
| 2026-09-25 | 1 | 1.025 | 1 | 1.02 | 28,394 | +0.99% |
| 2026-09-24 | 1.03 | 1.03 | 1.01 | 1.01 | 30,271 | -0.98% |
| 2026-09-23 | 1.022 | 1.03 | 1.02 | 1.02 | 25,426 | +0.00% |
| 2026-09-22 | 1 | 1.03 | 1 | 1.02 | 30,480 | +0.00% |
| 2026-09-21 | 1.03 | 1.04 | 1.02 | 1.02 | 73,719 | +0.00% |
| 2026-09-18 | 1.04 | 1.04 | 1.02 | 1.02 | 40,245 | -0.97% |
| 2026-09-17 | 1.04 | 1.04 | 1.02 | 1.03 | 16,521 | +0.98% |
| 2026-09-16 | 1.02 | 1.04 | 1.01 | 1.02 | 126,902 | +0.00% |
| 2026-09-15 | 1.025 | 1.025 | 1.02 | 1.02 | 22,796 | -0.97% |
| 2026-09-14 | 1.02 | 1.04 | 1.02 | 1.03 | 9,025 | +0.00% |
| 2026-09-11 | 1.05 | 1.05 | 1.02 | 1.03 | 34,672 | +0.00% |
| 2026-09-10 | 1.02 | 1.04 | 1.02 | 1.03 | 28,955 | +0.98% |
| 2026-09-09 | 1.02 | 1.029 | 1.02 | 1.02 | 10,779 | +0.00% |
| 2026-09-08 | 1.01 | 1.025 | 1.01 | 1.02 | 15,515 | -0.97% |
| 2026-09-04 | 1.025 | 1.03 | 1.02 | 1.03 | 8,413 | +0.49% |
| 2026-09-03 | 1.02 | 1.03 | 1.02 | 1.025 | 18,026 | +0.00% |
| 2026-09-02 | 1.02 | 1.03 | 1.02 | 1.025 | 23,937 | +0.49% |
| 2026-09-01 | 1.02 | 1.03 | 1.02 | 1.02 | 8,752 | -0.97% |
| 2026-08-31 | 1.02 | 1.032 | 1.02 | 1.03 | 36,512 | +0.98% |
| 2026-08-28 | 1.02 | 1.03 | 1 | 1.02 | 41,508 | +0.00% |
| 2026-08-27 | 1.02 | 1.02 | 1.01 | 1.02 | 39,226 | +0.00% |
| 2026-08-26 | 1.03 | 1.04 | 1.016 | 1.02 | 15,441 | -0.97% |
| 2026-08-25 | 1.025 | 1.06 | 1.02 | 1.03 | 47,226 | +0.00% |
| 2026-08-24 | 1.05 | 1.05 | 1.02 | 1.03 | 10,952 | -0.96% |
| 2026-08-21 | 1.02 | 1.045 | 0.997 | 1.04 | 56,728 | +2.96% |
| 2026-08-20 | 1.02 | 1.05 | 1.01 | 1.01 | 34,160 | -1.93% |
| 2026-08-19 | 1.02 | 1.043 | 1.015 | 1.03 | 55,881 | +0.98% |
| 2026-08-18 | 1.02 | 1.05 | 1.02 | 1.02 | 15,166 | -1.92% |
| 2026-08-17 | 1.056 | 1.067 | 1.03 | 1.04 | 24,509 | -2.80% |
| 2026-08-14 | 1.06 | 1.1 | 1.04 | 1.07 | 76,257 | +3.38% |
| 2026-08-13 | 1.03 | 1.04 | 1.02 | 1.035 | 55,489 | +1.47% |
| 2026-08-12 | 1.03 | 1.03 | 1.02 | 1.02 | 24,162 | +0.00% |
| 2026-08-11 | 1.02 | 1.04 | 1.02 | 1.02 | 42,553 | -0.49% |
| 2026-08-10 | 1.03 | 1.04 | 1.02 | 1.025 | 65,194 | -0.49% |
| 2026-08-07 | 1.02 | 1.035 | 1.01 | 1.03 | 187,357 | +0.00% |
| 2026-08-06 | 1.07 | 1.07 | 1.02 | 1.03 | 31,277 | -1.90% |
| 2026-08-05 | 1.04 | 1.07 | 1.02 | 1.05 | 42,398 | +0.96% |
| 2026-08-04 | 1.05 | 1.05 | 1.02 | 1.04 | 8,089 | +0.97% |
| 2026-08-03 | 1.039 | 1.05 | 1.03 | 1.03 | 23,940 | +0.98% |
| 2026-07-31 | 1.06 | 1.06 | 1.02 | 1.02 | 19,276 | -0.98% |
| 2026-07-30 | 1.03 | 1.07 | 1.01 | 1.03 | 48,310 | -1.90% |
| 2026-07-29 | 1.01 | 1.06 | 1.01 | 1.05 | 20,074 | +1.94% |
| 2026-07-28 | 1.035 | 1.04 | 1.03 | 1.03 | 45,837 | +0.00% |
| 2026-07-27 | 1.01 | 1.05 | 1.01 | 1.03 | 46,037 | +0.98% |
| 2026-07-24 | 1.04 | 1.05 | 1.02 | 1.02 | 27,010 | -0.97% |
| 2026-07-23 | 1.09 | 1.09 | 1.01 | 1.03 | 45,840 | -0.96% |
| 2026-07-22 | 1.02 | 1.08 | 1.02 | 1.04 | 27,795 | -0.95% |
| 2026-07-21 | 1.1 | 1.1 | 1.01 | 1.05 | 126,543 | -6.25% |
| 2026-07-20 | 1.13 | 1.15 | 1.12 | 1.12 | 23,254 | +0.00% |
| 2026-07-17 | 1.15 | 1.18 | 1.12 | 1.12 | 43,898 | -5.08% |
| 2026-07-16 | 1.22 | 1.22 | 1.17 | 1.18 | 30,619 | +1.72% |
| 2026-07-15 | 1.244 | 1.244 | 1.16 | 1.16 | 14,095 | -1.69% |
| 2026-07-14 | 1.17 | 1.22 | 1.15 | 1.18 | 51,481 | +1.72% |
| 2026-07-13 | 1.14 | 1.17 | 1.14 | 1.16 | 23,757 | +1.75% |
| 2026-07-10 | 1.235 | 1.25 | 1.14 | 1.14 | 41,534 | -1.72% |
| 2026-07-09 | 1.12 | 1.23 | 1.12 | 1.16 | 119,897 | +1.75% |
| 2026-07-08 | 1.14 | 1.15 | 1.09 | 1.14 | 34,104 | -0.87% |
| 2026-07-07 | 1.18 | 1.24 | 1.13 | 1.15 | 77,920 | -3.36% |
| 2026-07-06 | 1.12 | 1.319 | 1.11 | 1.19 | 229,315 | +6.25% |
| 2026-07-02 | 1.2 | 1.225 | 1.1 | 1.12 | 116,181 | -5.88% |
| 2026-07-01 | 1.16 | 1.24 | 1.15 | 1.19 | 90,254 | +0.00% |
| 2026-06-30 | 1.23 | 1.273 | 1.12 | 1.19 | 134,877 | -0.83% |
| 2026-06-29 | 1.22 | 1.34 | 1.2 | 1.2 | 174,432 | +6.19% |
| 2026-06-26 | 1.53 | 1.589 | 1.13 | 1.13 | 475,431 | -26.14% |
| 2026-06-25 | 1.58 | 1.65 | 1.51 | 1.53 | 155,748 | -6.13% |
| 2026-06-24 | 1.56 | 1.7 | 1.56 | 1.63 | 101,786 | +4.49% |
| 2026-06-23 | 2 | 2 | 1.25 | 1.56 | 713,314 | -20.00% |
| 2026-06-22 | 1.83 | 1.99 | 1.79 | 1.95 | 476,183 | +12.07% |
| 2026-06-18 | 1.53 | 1.84 | 1.53 | 1.74 | 505,217 | +11.54% |
| 2026-06-17 | 1.53 | 1.65 | 1.48 | 1.56 | 222,738 | +3.31% |
| 2026-06-16 | 1.43 | 1.58 | 1.43 | 1.51 | 535,603 | +7.09% |
| 2026-06-15 | 1.24 | 1.49 | 1.24 | 1.41 | 753,975 | +14.63% |
| 2026-06-12 | 1.29 | 1.99 | 1.1 | 1.23 | 8,962,117 | -0.81% |
| 2026-06-11 | 1.04 | 2 | 1 | 1.24 | 9,445,233 | +16.98% |
| 2026-06-10 | 0.9431 | 1.15 | 0.9431 | 1.06 | 846,272 | +11.57% |
| 2026-06-09 | 0.91 | 0.96 | 0.9 | 0.9501 | 126,926 | +4.41% |
| 2026-06-08 | 0.9 | 0.9199 | 0.9 | 0.91 | 121,730 | +1.07% |
| 2026-06-05 | 0.9002 | 0.9065 | 0.8505 | 0.9004 | 258,473 | +0.02% |
| 2026-06-04 | 0.89 | 0.95 | 0.885 | 0.9002 | 171,728 | +2.31% |
| 2026-06-03 | 0.9 | 0.91 | 0.8725 | 0.8799 | 115,370 | -4.36% |
| 2026-06-02 | 0.9355 | 0.9567 | 0.92 | 0.92 | 67,142 | -0.05% |
| 2026-06-01 | 0.92 | 0.97 | 0.9 | 0.9205 | 77,416 | -1.02% |
| 2026-05-29 | 0.88 | 0.95 | 0.8782 | 0.93 | 236,819 | +4.51% |
| 2026-05-28 | 0.9 | 0.9 | 0.85 | 0.8899 | 167,377 | -0.01% |
| 2026-05-27 | 0.87 | 0.92 | 0.87 | 0.89 | 316,911 | -1.11% |
| 2026-05-26 | 0.88 | 0.93 | 0.88 | 0.9 | 339,012 | -2.99% |
| 2026-05-22 | 0.9 | 0.9462 | 0.88 | 0.9277 | 276,052 | +3.08% |
| 2026-05-21 | 0.92 | 0.985 | 0.9 | 0.9 | 157,068 | -6.25% |
| 2026-05-20 | 0.88 | 1 | 0.88 | 0.96 | 153,685 | +6.67% |
| 2026-05-19 | 0.87 | 0.94 | 0.87 | 0.9 | 158,966 | +3.45% |
| 2026-05-18 | 0.91 | 0.9399 | 0.855 | 0.87 | 335,895 | -5.43% |
| 2026-05-15 | 1.08 | 1.1 | 0.92 | 0.92 | 422,963 | -16.36% |
| 2026-05-14 | 0.93 | 1.2 | 0.93 | 1.1 | 1,287,596 | +29.41% |
| 2026-05-13 | 1 | 1.03 | 0.81 | 0.85 | 839,662 | -19.05% |
| 2026-05-12 | 1.07 | 1.1 | 1.05 | 1.05 | 513,507 | -5.41% |