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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oshidori International Holdings Limited (0622.HK) HKSE