Oshidori International Holdings Limited - 0622.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.33	1.3	1.3	1.33	1.25	5.31M
February 16, 2026	1.29	1.33	1.33	1.36	1.29	5.03M
February 13, 2026	1.21	1.28	1.28	1.34	1.21	6.04M
February 12, 2026	1.18	1.21	1.21	1.22	1.16	6.83M
February 11, 2026	1.16	1.19	1.19	1.19	1.14	4.4M
February 10, 2026	1.01	1.16	1.16	1.17	1.01	8.45M
February 09, 2026	1	1.05	1.05	1.05	0.99	3.65M
February 06, 2026	0.92	1	1	1.05	0.9	4.56M
February 05, 2026	0.9	0.92	0.92	0.94	0.88	6.96M
February 04, 2026	0.91	0.9	0.9	0.91	0.87	820,787
February 03, 2026	0.87	0.87	0.87	0.9	0.87	4.12M
February 02, 2026	0.89	0.91	0.91	0.92	0.88	1.64M
January 30, 2026	0.83	0.9	0.9	0.95	0.82	3.65M
January 29, 2026	0.89	0.89	0.89	0.9	0.88	2.31M
January 28, 2026	0.9	0.89	0.89	0.91	0.87	3.88M
January 27, 2026	0.94	0.93	0.93	0.94	0.92	4.19M
January 26, 2026	0.91	0.93	0.93	0.93	0.9	5.02M
January 23, 2026	0.89	0.91	0.91	0.91	0.86	4.49M
January 22, 2026	0.86	0.89	0.89	0.91	0.82	4.18M
January 21, 2026	0.86	0.86	0.86	0.86	0.8	6.31M
January 20, 2026	0.85	0.85	0.85	0.85	0.8	5.16M
January 19, 2026	0.8	0.85	0.85	0.85	0.77	823,506
January 16, 2026	0.73	0.8	0.8	0.8	0.72	828,000
January 15, 2026	0.74	0.79	0.79	0.8	0.74	964,200
January 14, 2026	0.82	0.75	0.75	0.84	0.74	397,080
January 13, 2026	0.79	0.79	0.79	0.83	0.56	687,312
January 12, 2026	0.76	0.77	0.77	0.77	0.76	27,000
January 09, 2026	0.8	0.77	0.77	0.8	0.73	97,800
January 08, 2026	0.77	0.76	0.76	0.78	0.72	212,389
January 07, 2026	0.75	0.76	0.76	0.78	0.7	186,000
January 06, 2026	0.79	0.74	0.74	0.79	0.66	183,000
January 05, 2026	0.75	0.75	0.75	0.79	0.72	90,115
January 02, 2026	0.74	0.75	0.75	0.75	0.71	27,000
December 31, 2025	0.76	0.75	0.75	0.76	0.75	39,000
December 30, 2025	0.71	0.71	0.71	0.73	0.68	137,327
December 29, 2025	0.79	0.71	0.71	0.79	0.71	195,000
December 24, 2025	0.75	0.74	0.74	0.81	0.72	3.2M
December 23, 2025	0.8	0.79	0.79	0.8	0.71	391,500
December 22, 2025	0.7	0.77	0.77	0.79	0.7	289,200
December 19, 2025	0.74	0.69	0.69	0.74	0.69	9.87M
December 18, 2025	0.78	0.75	0.75	0.78	0.66	105,000
December 17, 2025	0.81	0.77	0.77	0.81	0.75	120,167
December 16, 2025	0.77	0.8	0.8	0.81	0.76	501,000
December 15, 2025	0.81	0.76	0.76	0.81	0.76	59,475
December 12, 2025	0.83	0.8	0.8	0.83	0.77	609,000
December 11, 2025	0.82	0.81	0.81	0.82	0.76	1.21M
December 10, 2025	0.82	0.82	0.82	0.82	0.8	34,592
December 09, 2025	0.89	0.81	0.81	0.89	0.8	568,905
December 08, 2025	0.89	0.81	0.81	0.89	0.81	162,000
December 05, 2025	0.87	0.85	0.85	0.87	0.85	210,000
December 04, 2025	0.86	0.87	0.87	0.87	0.81	1.36M
December 03, 2025	0.83	0.86	0.86	0.86	0.82	371,400
December 02, 2025	0.85	0.84	0.84	0.86	0.82	488,400
December 01, 2025	0.83	0.84	0.84	0.88	0.81	646,098
November 28, 2025	0.86	0.88	0.88	0.9	0.84	1.3M
November 27, 2025	0.85	0.87	0.87	0.92	0.81	17.6M
November 26, 2025	0.78	0.84	0.84	0.86	0.74	6.48M
November 25, 2025	0.6	0.78	0.78	0.78	0.6	17.92M
November 24, 2025	0.61	0.6	0.6	0.62	0.59	601,142
November 21, 2025	0.59	0.6	0.6	0.6	0.55	1.21M

Oshidori International Holdings Limited (0622.HK) HKSE