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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.53	0.61	0.61	0.61	0.53	1.9M
November 19, 2025	0.52	0.51	0.51	0.54	0.51	130,800
November 18, 2025	0.51	0.52	0.52	0.52	0.51	132,000
November 17, 2025	0.52	0.52	0.52	0.52	0.51	177,104
November 14, 2025	0.54	0.55	0.55	0.55	0.5	1.18M
November 13, 2025	0.53	0.54	0.54	0.55	0.53	99,000
November 12, 2025	0.51	0.53	0.53	0.56	0.5	8.95M
November 11, 2025	0.5	0.52	0.52	0.52	0.5	510,682
November 10, 2025	0.54	0.54	0.54	0.55	0.5	2.77M
November 07, 2025	0.48	0.55	0.55	0.58	0.48	888,420
November 06, 2025	0.48	0.48	0.48	0.49	0.48	120,000
November 05, 2025	0.49	0.48	0.48	0.49	0.48	459,000
November 04, 2025	0.49	0.49	0.49	0.49	0.48	511,100
November 03, 2025	0.49	0.49	0.49	0.5	0.48	582,000
October 31, 2025	0.51	0.49	0.49	0.51	0.49	12.96M
October 30, 2025	0.5	0.5	0.5	0.5	0.49	12.23M
October 28, 2025	0.51	0.5	0.5	0.51	0.49	15,000
October 27, 2025	0.5	0.5	0.5	0.5	0.49	60,262
October 24, 2025	0.5	0.5	0.5	0.51	0.5	27.15M
October 23, 2025	0.5	0.5	0.5	0.5	0.5	3,000
October 22, 2025	0.49	0.52	0.52	0.54	0.49	420,900
October 21, 2025	0.48	0.48	0.48	0.48	0.48	3,000
October 20, 2025	0.49	0.49	0.49	0.49	0.49	21,000
October 17, 2025	0.49	0.49	0.49	0.49	0.48	125,100
October 16, 2025	0.5	0.5	0.5	0.5	0.5	111,000
October 15, 2025	0.5	0.5	0.5	0.52	0.5	545,400
October 14, 2025	0.51	0.5	0.5	0.51	0.49	200,169
October 13, 2025	0.51	0.51	0.51	0.51	0.51	471,940
October 10, 2025	0.52	0.5	0.5	0.52	0.5	165,000
October 09, 2025	0.5	0.51	0.51	0.51	0.49	545,700
October 08, 2025	0.52	0.51	0.51	0.52	0.51	93,000
October 06, 2025	0.49	0.5	0.5	0.5	0.49	76,200
October 03, 2025	0.52	0.5	0.5	0.52	0.5	66,000
October 02, 2025	0.48	0.5	0.5	0.52	0.47	3.57M
September 30, 2025	0.5	0.5	0.5	0.5	0.47	63,597
September 29, 2025	0.5	0.5	0.5	0.5	0.47	1.31M
September 26, 2025	0.51	0.51	0.51	0.51	0.5	175,463
September 25, 2025	0.5	0.52	0.52	0.52	0.5	9.98M
September 24, 2025	0.5	0.5	0.5	0.5	0.49	97,200
September 23, 2025	0.5	0.5	0.5	0.5	0.5	3,708
September 22, 2025	0.5	0.52	0.52	0.52	0.5	10.07M
September 19, 2025	0.5	0.5	0.5	0.5	0.5	15,000
September 18, 2025	0.52	0.5	0.5	0.54	0.5	201,409
September 17, 2025	0.5	0.5	0.5	0.5	0.5	0
September 16, 2025	0.5	0.5	0.5	0.5	0.5	33,000
September 15, 2025	0.51	0.51	0.51	0.52	0.5	101,400
September 12, 2025	0.51	0.52	0.52	0.52	0.51	15,000
September 11, 2025	0.5	0.53	0.53	0.53	0.5	471,100
September 10, 2025	0.49	0.5	0.5	0.5	0.48	79,877
September 09, 2025	0.53	0.5	0.5	0.53	0.49	97,040

Oshidori International Holdings Limited (0622.HK) HKSE