Oshidori International Holdings Limited (HKG:0622)
Hong Kong · Delayed Price · Currency is HKD 3.080
+0.075 (2.50%)
Oct 20, 2026, 4:08 PM HKT
HKG:0622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.01 | 3.11 | 2.96 | 3.08 | 3.08 | 2.50% | 82,894,862 |
| Oct 16, 2026 | 3.07 | 3.12 | 3.00 | 3.01 | 3.01 | -0.33% | 27,560,175 |
| Oct 15, 2026 | 3.19 | 3.20 | 3.01 | 3.02 | 3.02 | -5.19% | 63,936,930 |
| Oct 14, 2026 | 3.16 | 3.24 | 3.13 | 3.18 | 3.18 | 0.95% | 52,524,270 |
| Oct 13, 2026 | 3.08 | 3.16 | 3.05 | 3.15 | 3.15 | 2.61% | 61,602,929 |
| Oct 12, 2026 | 3.03 | 3.11 | 3.02 | 3.07 | 3.07 | 1.82% | 23,544,000 |
| Oct 9, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.31% | 24,840,000 |
| Oct 8, 2026 | 3.14 | 3.16 | 3.02 | 3.06 | 3.06 | -1.45% | 24,872,700 |
| Oct 7, 2026 | 3.07 | 3.10 | 3.01 | 3.10 | 3.10 | 1.47% | 18,311,260 |
| Oct 6, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | 0.99% | 16,936,200 |
| Oct 5, 2026 | 3.13 | 3.17 | 3.01 | 3.03 | 3.03 | -3.20% | 26,445,949 |
| Oct 2, 2026 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | 0.81% | 17,333,995 |
| Sep 30, 2026 | 3.16 | 3.18 | 3.06 | 3.10 | 3.10 | -1.59% | 23,487,465 |
| Sep 29, 2026 | 3.12 | 3.20 | 3.09 | 3.15 | 3.15 | 1.29% | 20,929,350 |
| Sep 28, 2026 | 3.16 | 3.25 | 3.11 | 3.11 | 3.11 | -1.11% | 46,041,474 |
| Sep 25, 2026 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 1.29% | 12,738,070 |
| Sep 24, 2026 | 3.10 | 3.16 | 3.08 | 3.11 | 3.11 | 0.49% | 17,780,914 |
| Sep 23, 2026 | 3.02 | 3.11 | 2.98 | 3.09 | 3.09 | 2.66% | 18,889,200 |
| Sep 22, 2026 | 3.15 | 3.15 | 2.96 | 3.01 | 3.01 | -4.14% | 24,205,075 |
| Sep 21, 2026 | 3.04 | 3.18 | 2.91 | 3.14 | 3.14 | 4.32% | 26,170,800 |
| Sep 18, 2026 | 3.00 | 3.23 | 3.00 | 3.01 | 3.01 | 0.33% | 93,057,863 |
| Sep 17, 2026 | 3.05 | 3.13 | 2.91 | 3.00 | 3.00 | -1.48% | 25,232,890 |
| Sep 16, 2026 | 3.14 | 3.20 | 2.96 | 3.05 | 3.05 | -2.56% | 25,530,020 |
| Sep 15, 2026 | 3.05 | 3.23 | 2.92 | 3.13 | 3.13 | 2.63% | 39,279,600 |
| Sep 14, 2026 | 2.83 | 3.23 | 2.80 | 3.05 | 3.05 | 7.98% | 110,128,677 |
| Sep 11, 2026 | 2.76 | 2.91 | 2.73 | 2.82 | 2.82 | 2.55% | 33,118,200 |
| Sep 10, 2026 | 2.79 | 2.80 | 2.73 | 2.75 | 2.75 | -1.08% | 13,767,000 |
| Sep 9, 2026 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | - | 11,297,000 |
| Sep 8, 2026 | 2.78 | 2.84 | 2.77 | 2.78 | 2.78 | 0.36% | 9,684,482 |
| Sep 7, 2026 | 2.67 | 2.78 | 2.67 | 2.77 | 2.77 | 3.94% | 10,523,400 |
| Sep 4, 2026 | 2.65 | 2.70 | 2.62 | 2.67 | 2.67 | 0.76% | 13,176,000 |
| Sep 3, 2026 | 2.64 | 2.70 | 2.55 | 2.65 | 2.65 | 0.76% | 15,390,845 |
| Sep 2, 2026 | 2.72 | 2.73 | 2.59 | 2.63 | 2.63 | -3.14% | 10,878,000 |
| Sep 1, 2026 | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -2.17% | 14,523,000 |
| Aug 31, 2026 | 2.87 | 2.87 | 2.73 | 2.77 | 2.77 | -3.32% | 18,941,400 |
| Aug 28, 2026 | 2.84 | 2.89 | 2.82 | 2.87 | 2.87 | 1.24% | 10,127,062 |
| Aug 27, 2026 | 2.80 | 2.84 | 2.71 | 2.83 | 2.83 | 1.80% | 10,364,590 |
| Aug 26, 2026 | 2.84 | 2.85 | 2.65 | 2.78 | 2.78 | -1.59% | 19,704,600 |
| Aug 25, 2026 | 2.83 | 2.92 | 2.78 | 2.83 | 2.83 | - | 32,891,040 |
| Aug 24, 2026 | 2.76 | 2.84 | 2.71 | 2.83 | 2.83 | 2.73% | 13,529,060 |
| Aug 21, 2026 | 2.69 | 2.78 | 2.65 | 2.75 | 2.75 | 2.61% | 18,124,210 |
| Aug 20, 2026 | 2.65 | 2.70 | 2.62 | 2.68 | 2.68 | 1.32% | 15,543,700 |
| Aug 19, 2026 | 2.65 | 2.69 | 2.61 | 2.65 | 2.65 | 0.38% | 16,740,000 |
| Aug 18, 2026 | 2.72 | 2.80 | 2.63 | 2.64 | 2.64 | -2.77% | 12,954,704 |
| Aug 17, 2026 | 2.72 | 2.74 | 2.55 | 2.71 | 2.71 | 0.18% | 35,745,303 |
| Aug 14, 2026 | 2.68 | 2.71 | 2.60 | 2.71 | 2.71 | 3.24% | 17,667,000 |
| Aug 13, 2026 | 2.82 | 2.87 | 2.61 | 2.62 | 2.62 | -7.42% | 51,266,600 |
| Aug 12, 2026 | 2.90 | 3.19 | 2.65 | 2.83 | 2.83 | -2.75% | 40,239,201 |
| Aug 11, 2026 | 2.75 | 2.97 | 2.73 | 2.91 | 2.91 | 5.63% | 93,414,471 |
| Aug 10, 2026 | 2.67 | 2.81 | 2.66 | 2.76 | 2.76 | 3.57% | 23,257,100 |