XNAS
Datos históricos de OneConstruction Group Limited
OneConstruction Group Limited · ONEG
$0.95
▼ -0.04 (-4.24%)
Última operación · 10/10/2026, 23:21:01 UTC
- Variación en el periodo
- −91.91%
- Máximo
- US$14.95
- 5 de mayo de 2026
- Mínimo
- US$0.72
- 7 de mayo de 2026
- Volumen medio diario
- 0.52 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.97 | 1.00 | 0.97 | 0.99 | +2.41% | 12,621 |
| 8 oct 2026 | 0.94 | 0.98 | 0.94 | 0.97 | +4.40% | 11,374.876 |
| 7 oct 2026 | 0.91 | 0.94 | 0.91 | 0.93 | −0.24% | 8,537.244 |
| 6 oct 2026 | 0.95 | 0.97 | 0.93 | 0.93 | +0.91% | 26,465.005 |
| 5 oct 2026 | 1.01 | 1.01 | 0.87 | 0.92 | −7.82% | 103,082.298 |
| 2 oct 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 0.00% | 40,147.676 |
| 1 oct 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 32,280.876 |
| 30 sep 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | 36,289.876 |
| 29 sep 2026 | 1.03 | 1.05 | 1.00 | 1.00 | −0.99% | 41,144.876 |
| 28 sep 2026 | 1.01 | 1.03 | 1.00 | 1.01 | −0.98% | 80,962.876 |
| 25 sep 2026 | 1.00 | 1.03 | 1.00 | 1.02 | +0.99% | 28,394.876 |
| 24 sep 2026 | 1.03 | 1.03 | 1.01 | 1.01 | −0.98% | 30,271.876 |
| 23 sep 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 25,426.216 |
| 22 sep 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 0.00% | 30,480.876 |
| 21 sep 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 0.00% | 73,719.876 |
| 18 sep 2026 | 1.04 | 1.04 | 1.02 | 1.02 | −0.97% | 40,245.227 |
| 17 sep 2026 | 1.04 | 1.04 | 1.02 | 1.03 | +0.98% | 16,521.876 |
| 16 sep 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.00% | 126,902.158 |
| 15 sep 2026 | 1.03 | 1.03 | 1.02 | 1.02 | −0.97% | 22,796.072 |
| 14 sep 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 0.00% | 9,025.876 |
| 11 sep 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.00% | 34,672.876 |
| 10 sep 2026 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 28,955.792 |
| 9 sep 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 10,779.876 |
| 8 sep 2026 | 1.01 | 1.03 | 1.01 | 1.02 | −0.97% | 15,515.876 |
| 4 sep 2026 | 1.03 | 1.03 | 1.02 | 1.03 | +0.49% | 8,413.876 |
| 3 sep 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 18,026.876 |
| 2 sep 2026 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 23,937.876 |
| 1 sep 2026 | 1.02 | 1.03 | 1.02 | 1.02 | −0.97% | 8,752.362 |
| 31 ago 2026 | 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | 36,512.132 |
| 28 ago 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | 41,508.876 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.