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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.52	0.51	0.51	0.52	0.48	338,675
August 15, 2025	0.5	0.52	0.52	0.53	0.49	170,400
August 14, 2025	0.51	0.5	0.5	0.51	0.5	354,792
August 13, 2025	0.53	0.5	0.5	0.53	0.5	36,000
August 12, 2025	0.48	0.53	0.53	0.53	0.48	435,000
August 11, 2025	0.5	0.49	0.49	0.5	0.49	31,897
August 08, 2025	0.5	0.51	0.51	0.59	0.5	14.47M
August 07, 2025	0.5	0.5	0.5	0.5	0.5	0
August 06, 2025	0.49	0.5	0.5	0.5	0.48	270,000
August 05, 2025	0.52	0.49	0.49	0.53	0.49	576,174
August 04, 2025	0.48	0.5	0.5	0.53	0.48	5.96M
August 01, 2025	0.47	0.47	0.47	0.47	0.47	0
July 31, 2025	0.46	0.47	0.47	0.47	0.46	195,846
July 30, 2025	0.47	0.48	0.48	0.48	0.46	198,000
July 29, 2025	0.46	0.48	0.48	0.49	0.46	302,346
July 28, 2025	0.49	0.48	0.48	0.49	0.47	209,793
July 25, 2025	0.5	0.5	0.5	0.5	0.5	48,232
July 24, 2025	0.5	0.51	0.51	0.51	0.49	174,000
July 23, 2025	0.5	0.5	0.5	0.51	0.5	471,591
July 22, 2025	0.5	0.51	0.51	0.53	0.49	348,520
July 21, 2025	0.51	0.52	0.52	0.52	0.5	135,487
July 18, 2025	0.52	0.53	0.53	0.53	0.49	394,200
July 17, 2025	0.52	0.52	0.52	0.52	0.52	0
July 16, 2025	0.53	0.52	0.52	0.53	0.52	3,000
July 15, 2025	0.54	0.54	0.54	0.57	0.53	488,451
July 14, 2025	0.57	0.56	0.56	0.61	0.54	490,305
July 11, 2025	0.53	0.54	0.54	0.55	0.51	183,000
July 10, 2025	0.59	0.55	0.55	0.59	0.52	435,000
July 09, 2025	0.52	0.55	0.55	0.55	0.52	34,600
July 08, 2025	0.58	0.55	0.55	0.58	0.52	1.34M
July 07, 2025	0.52	0.51	0.51	0.56	0.5	309,090
July 04, 2025	0.5	0.51	0.51	0.52	0.48	550,200
July 03, 2025	0.54	0.49	0.49	0.57	0.49	483,800
July 02, 2025	0.48	0.53	0.53	0.6	0.46	81.12M
June 30, 2025	0.44	0.45	0.45	0.48	0.44	235,350
June 27, 2025	0.47	0.47	0.47	0.48	0.43	659,490
June 26, 2025	0.44	0.45	0.45	0.45	0.43	219,000
June 25, 2025	0.48	0.45	0.45	0.48	0.45	241,755
June 24, 2025	0.46	0.46	0.46	0.46	0.46	120,000
June 23, 2025	0.48	0.44	0.44	0.48	0.43	634,065
June 20, 2025	0.48	0.44	0.44	0.48	0.44	387,000
June 19, 2025	0.47	0.47	0.47	0.47	0.47	0
June 18, 2025	0.41	0.47	0.47	0.49	0.41	1.07M
June 17, 2025	0.43	0.43	0.43	0.45	0.43	2.56M
June 16, 2025	0.44	0.43	0.43	0.49	0.43	284,775
June 13, 2025	0.43	0.43	0.43	0.45	0.43	102,000
June 12, 2025	0.4	0.43	0.43	0.43	0.4	657,000
June 11, 2025	0.41	0.41	0.41	0.41	0.41	67,387
June 10, 2025	0.42	0.42	0.42	0.42	0.42	0
June 09, 2025	0.41	0.42	0.42	0.43	0.41	216,000
June 06, 2025	0.41	0.41	0.41	0.43	0.41	76,048
June 05, 2025	0.42	0.43	0.43	0.45	0.41	172,950
June 04, 2025	0.44	0.43	0.43	0.46	0.43	159,032
June 03, 2025	0.38	0.41	0.41	0.41	0.38	27,000
June 02, 2025	0.4	0.4	0.4	0.4	0.4	0
May 30, 2025	0.43	0.42	0.42	0.43	0.42	580,950
May 29, 2025	0.41	0.43	0.43	0.43	0.4	500,080
May 28, 2025	0.43	0.43	0.43	0.43	0.42	157,300
May 27, 2025	0.43	0.45	0.45	0.46	0.43	561,000
May 26, 2025	0.46	0.45	0.45	0.46	0.45	162,000

Oshidori International Holdings Limited (0622.HK) HKSE