OSL Group Limited (0863.HK) HKSE
14.00
+0.91(+6.95%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.00
+0.91(+6.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.3 | 14 | 14 | 14.4 | 13.3 | 7.95M |
| March 12, 2026 | 14.89 | 13.09 | 13.09 | 14.89 | 12.4 | 10.79M |
| March 11, 2026 | 12.36 | 13.01 | 13.01 | 13.01 | 12.36 | 2.39M |
| March 10, 2026 | 12.77 | 11.89 | 11.89 | 13.28 | 11.74 | 3.13M |
| March 09, 2026 | 14.7 | 12.6 | 12.6 | 14.7 | 12.15 | 10.46M |
| March 06, 2026 | 16.19 | 15.5 | 15.5 | 16.19 | 15.28 | 6.23M |
| March 05, 2026 | 15.63 | 16.25 | 16.25 | 16.75 | 15.45 | 13.12M |
| March 04, 2026 | 15.94 | 14.86 | 14.86 | 15.94 | 14.8 | 3.72M |
| March 03, 2026 | 15.52 | 15.96 | 15.96 | 15.96 | 15.21 | 5.96M |
| March 02, 2026 | 15.8 | 15.51 | 15.51 | 15.8 | 15.16 | 2.52M |
| February 27, 2026 | 15.49 | 16.01 | 16.01 | 16.01 | 15.31 | 5M |
| February 26, 2026 | 15.4 | 15.5 | 15.5 | 15.6 | 15.12 | 2.4M |
| February 25, 2026 | 15.48 | 15 | 15 | 15.63 | 14.98 | 4M |
| February 24, 2026 | 15.47 | 15.48 | 15.48 | 15.5 | 15.16 | 5.75M |
| February 23, 2026 | 15.1 | 15.47 | 15.47 | 15.47 | 15.05 | 2.12M |
| February 20, 2026 | 15.35 | 15.06 | 0 | 15.76 | 14.98 | 2.36M |
| February 16, 2026 | 15.23 | 15.35 | 0 | 15.59 | 15.19 | 1.76M |
| February 13, 2026 | 15.5 | 15.34 | 0 | 15.5 | 15.08 | 2.85M |
| February 12, 2026 | 16 | 15.52 | 0 | 16 | 15.27 | 2.05M |
| February 11, 2026 | 15.14 | 16 | 0 | 16 | 15 | 7.86M |
| February 10, 2026 | 15.15 | 15.14 | 0 | 15.77 | 15.13 | 3.12M |
| February 09, 2026 | 15.23 | 15.09 | 0 | 15.47 | 14.86 | 5.81M |
| February 06, 2026 | 14.95 | 14.94 | 0 | 15.09 | 14.5 | 5.62M |
| February 05, 2026 | 15.14 | 15.06 | 0 | 15.23 | 14.5 | 4.58M |
| February 04, 2026 | 15.2 | 15.14 | 0 | 15.27 | 15.08 | 5.35M |
| February 03, 2026 | 15.15 | 15.2 | 0 | 15.8 | 15.04 | 4.1M |
| February 02, 2026 | 16.61 | 15.01 | 0 | 16.76 | 15.01 | 8.52M |
| January 30, 2026 | 16.86 | 16.76 | 0 | 16.97 | 16.71 | 2.53M |
| January 29, 2026 | 17.18 | 17 | 0 | 17.79 | 16.6 | 114.65M |
| January 28, 2026 | 18.2 | 18 | 0 | 18.48 | 17.62 | 1.85M |
| January 27, 2026 | 17.32 | 18 | 0 | 18.25 | 17.07 | 2.36M |
| January 26, 2026 | 17.09 | 17.32 | 0 | 17.32 | 16.6 | 1.79M |
| January 23, 2026 | 17 | 17.09 | 0 | 17.4 | 16.98 | 1.63M |
| January 22, 2026 | 17.04 | 16.9 | 0 | 17.24 | 16.81 | 1.67M |
| January 21, 2026 | 17 | 17 | 0 | 17.18 | 16.59 | 3.58M |
| January 20, 2026 | 18.31 | 17 | 0 | 18.33 | 17 | 2.91M |
| January 19, 2026 | 18.91 | 18.31 | 0 | 18.91 | 18.18 | 1.04M |
| January 16, 2026 | 19 | 18.91 | 0 | 19.5 | 18.51 | 1.59M |
| January 15, 2026 | 20 | 19.12 | 0 | 20.06 | 18.87 | 2.81M |
| January 14, 2026 | 19.3 | 19.97 | 0 | 20.18 | 19.23 | 6.41M |
| January 13, 2026 | 18.86 | 19.28 | 0 | 19.31 | 18.68 | 2.62M |
| January 12, 2026 | 18.6 | 18.86 | 0 | 18.9 | 18.13 | 2.2M |
| January 09, 2026 | 18.13 | 18.6 | 0 | 18.73 | 18.1 | 2.37M |
| January 08, 2026 | 17.95 | 18.13 | 0 | 18.6 | 17.95 | 2.31M |
| January 07, 2026 | 17.56 | 17.95 | 0 | 18.07 | 17.48 | 2.04M |
| January 06, 2026 | 17.56 | 17.57 | 0 | 17.75 | 17.38 | 1.44M |
| January 05, 2026 | 16.99 | 17.5 | 0 | 17.86 | 16.99 | 2.31M |
| January 02, 2026 | 16.95 | 16.98 | 0 | 17.17 | 16.57 | 1.81M |
| December 31, 2025 | 16.35 | 17 | 0 | 17 | 16.14 | 3.42M |
| December 30, 2025 | 16.28 | 16.3 | 0 | 16.32 | 15.86 | 3.8M |
| December 29, 2025 | 16.4 | 16.28 | 0 | 16.4 | 16 | 2.14M |
| December 24, 2025 | 16.29 | 16.4 | 0 | 16.4 | 16.1 | 923,117 |
| December 23, 2025 | 16.3 | 16.3 | 0 | 16.5 | 16.25 | 2.99M |
| December 22, 2025 | 16 | 16.5 | 0 | 16.55 | 16 | 2.72M |
| December 19, 2025 | 16.41 | 16.3 | 0 | 16.46 | 15.96 | 7.11M |
| December 18, 2025 | 17.2 | 16.38 | 0 | 17.2 | 16.35 | 4.14M |
| December 17, 2025 | 16.81 | 17.29 | 0 | 17.39 | 16.81 | 5.37M |
| December 16, 2025 | 17.98 | 17.72 | 0 | 17.98 | 17.27 | 2.9M |
| December 15, 2025 | 17.6 | 17.98 | 0 | 17.98 | 16.88 | 5M |
| December 12, 2025 | 17.9 | 17.71 | 0 | 18.4 | 17.7 | 3.74M |