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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.05	15.88	15.88	16.18	15.72	984,500
November 06, 2025	16.1	16.19	16.19	16.22	15.75	1.54M
November 05, 2025	16.4	16.01	16.01	16.68	15.6	9.06M
November 04, 2025	17.52	16.69	16.69	17.65	16.44	2.99M
November 03, 2025	17.59	17.52	17.52	17.68	17.25	1.49M
October 31, 2025	17.27	17.6	17.6	17.6	17.08	2.46M
October 30, 2025	17.35	17.35	17.35	18	16.78	2.53M
October 28, 2025	17.68	17.35	17.35	17.68	17.01	1.55M
October 27, 2025	16.73	17.68	17.68	17.79	16.71	6.82M
October 26, 2025	16.73	17.68	17.68	17.79	16.71	6.82M
October 24, 2025	16.2	16.45	16.45	16.58	16.06	1.66M
October 23, 2025	16.5	16.2	16.2	16.5	15.7	2.07M
October 22, 2025	16.5	16.47	16.47	17.63	16.02	6.83M
October 21, 2025	16	16.5	16.5	16.5	15.8	3.48M
October 20, 2025	15	16	16	16	14.66	5.06M
October 17, 2025	16.21	14.98	14.98	16.31	14.78	3.81M
October 16, 2025	16.15	16.31	16.31	16.72	15.86	2.17M
October 15, 2025	15.54	16.15	16.15	16.27	15.54	2.9M
October 14, 2025	16.14	15.54	15.54	16.3	15.23	4.83M
October 13, 2025	16	16.14	16.14	16.23	14.97	6.49M
October 10, 2025	16.86	16.55	16.55	17.08	16.41	1.81M
October 09, 2025	16.96	16.89	16.89	17.27	16.6	4.83M
October 08, 2025	17.27	16.96	16.96	17.29	16.31	3.61M
October 06, 2025	15.38	17.29	17.29	17.66	14.91	10.18M
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

OSL Group Limited (0863.HK) HKSE