OSL Group Limited - 0863.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	15.3	15.34	15.34	15.91	15.26	2.87M
October 02, 2025	15.1	15.26	15.26	15.48	14.9	4.11M
September 30, 2025	14.99	15	15	15.3	14.74	3.62M
September 29, 2025	14.85	14.82	14.82	14.92	14.37	2.49M
September 26, 2025	14.9	14.85	14.85	15.32	14.22	4.35M
September 25, 2025	15.2	14.89	14.89	15.2	14.6	6.37M
September 24, 2025	15.03	15.1	15.1	15.32	14.91	2.43M
September 23, 2025	15.96	15.01	15.01	15.96	14.91	4.19M
September 22, 2025	16.24	15.96	15.96	16.24	15.52	3.37M
September 19, 2025	15.42	16.24	16.24	16.49	15.39	6.52M
September 18, 2025	15.42	15.4	15.4	15.44	14.89	4.07M
September 17, 2025	15.01	15.15	15.15	15.42	14.98	3.33M
September 16, 2025	15.49	15	15	15.79	14.8	6.18M
September 15, 2025	15.7	15.49	15.49	16.09	15.3	3.6M
September 12, 2025	15.44	15.6	15.6	15.61	14.9	4.43M
September 11, 2025	15.52	15.24	15.24	15.52	15	2.8M
September 10, 2025	15.2	15.52	15.52	15.71	15.16	2.19M
September 09, 2025	16	15.16	15.16	16.3	15.02	3.45M
September 08, 2025	15.18	15.83	15.83	15.9	15.18	2.58M
September 05, 2025	15.46	15.18	15.18	15.64	15.18	1.94M
September 04, 2025	15.9	15.46	15.46	16.2	15.2	2.2M
September 03, 2025	16.55	15.89	15.89	16.81	15.88	3.59M
September 02, 2025	17.41	16.55	16.55	17.6	16.17	4.33M
September 01, 2025	16.92	17.38	17.38	17.38	16.69	2.76M
August 29, 2025	16.38	16.92	16.92	17.4	16.08	8.89M
August 28, 2025	16.6	16.06	16.06	16.6	15.8	3.65M
August 27, 2025	16.7	16.6	16.6	16.83	16.37	2.13M
August 26, 2025	16.51	16.71	16.71	16.77	16.16	3.65M
August 25, 2025	16.7	16.51	16.51	17	16.38	2.92M
August 22, 2025	17	16.69	16.69	17	16.6	2.47M
August 21, 2025	17.7	17	17	17.9	16.72	3.77M
August 20, 2025	17	16.85	16.85	17.39	16.3	5.14M
August 19, 2025	17.5	17.55	17.55	17.7	17.12	5.39M
August 18, 2025	16.26	17.39	17.39	17.42	16.21	7.9M
August 15, 2025	15.85	16.01	16.01	16.21	15.45	4.59M
August 14, 2025	15.76	16.34	16.34	16.38	15.75	5.73M
August 13, 2025	15.3	15.76	15.76	16	15.3	5.28M
August 12, 2025	15	15.25	15.25	15.3	14.8	3.05M
August 11, 2025	16.1	14.99	14.99	16.28	14.51	8.55M
August 08, 2025	15.77	16	16	16.05	15.3	3.97M
August 07, 2025	15.6	15.54	15.54	16.04	15.41	4.98M
August 06, 2025	15.33	15.6	15.6	15.66	14.87	2.99M
August 05, 2025	14.99	15.33	15.33	15.39	14.63	5.13M
August 04, 2025	14.63	14.92	14.92	14.98	13.9	16.31M
August 01, 2025	16.52	14.76	14.76	16.68	14.44	20.53M
July 31, 2025	16.5	16.52	16.52	16.92	16.36	4.36M
July 30, 2025	17.8	16.56	16.56	17.8	16.42	10.63M
July 29, 2025	17.2	18.06	18.06	18.12	16.8	10.27M
July 28, 2025	17.5	17.94	17.94	18.2	17.28	11.29M
July 25, 2025	15.72	17.14	17.14	17.42	15.32	156.39M
July 24, 2025	17.4	17.6	17.6	17.78	17.2	4.22M
July 23, 2025	17.86	17.34	17.34	18.28	17.3	7.51M
July 22, 2025	18.04	17.8	17.8	18.38	17.54	6.16M
July 21, 2025	18.2	18	18	19.18	17.92	8.85M
July 18, 2025	17.82	18.14	18.14	19.36	17.82	16.63M
July 17, 2025	18.7	17.4	17.4	19.08	17.36	9.51M
July 16, 2025	18.06	17.98	17.98	18.24	16.92	9.13M
July 15, 2025	18.66	18.06	18.06	18.72	17.8	6.76M
July 14, 2025	18.4	18.46	18.46	19.62	18.32	8.65M
July 11, 2025	18.8	18.2	18.2	20.3	17.96	16.04M

OSL Group Limited (0863.HK) HKSE