Oshidori International Holdings Limited (HKG:0622)
Hong Kong · Delayed Price · Currency is HKD 1.980
-0.030 (-1.49%)
May 7, 2026, 4:08 PM HKT
HKG:0622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 8,436,650 |
| May 5, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 11,682,120 |
| May 4, 2026 | 2.00 | 2.03 | 1.97 | 2.02 | 2.02 | 1.51% | 6,710,578 |
| Apr 30, 2026 | 2.01 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 12,833,400 |
| Apr 29, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 12,560,050 |
| Apr 28, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | - | 8,594,292 |
| Apr 27, 2026 | 2.02 | 2.04 | 1.97 | 2.01 | 2.01 | - | 9,165,000 |
| Apr 24, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 8,921,228 |
| Apr 23, 2026 | 1.99 | 2.03 | 1.94 | 2.00 | 2.00 | 0.50% | 11,326,403 |
| Apr 22, 2026 | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -1.00% | 7,605,250 |
| Apr 21, 2026 | 1.93 | 2.08 | 1.93 | 2.01 | 2.01 | 3.08% | 14,712,560 |
| Apr 20, 2026 | 1.93 | 2.02 | 1.85 | 1.95 | 1.95 | 2.63% | 14,775,220 |
| Apr 17, 2026 | 1.84 | 1.98 | 1.83 | 1.90 | 1.90 | 3.83% | 21,169,681 |
| Apr 16, 2026 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 6,687,000 |
| Apr 15, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 3.33% | 10,885,500 |
| Apr 14, 2026 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -2.17% | 9,887,081 |
| Apr 13, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 9,178,894 |
| Apr 10, 2026 | 1.87 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 9,882,600 |
| Apr 9, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 3.30% | 8,815,875 |
| Apr 8, 2026 | 1.81 | 1.92 | 1.79 | 1.82 | 1.82 | 5.20% | 12,459,380 |
| Apr 2, 2026 | 1.67 | 1.74 | 1.64 | 1.73 | 1.73 | 2.37% | 8,978,869 |
| Apr 1, 2026 | 1.74 | 1.79 | 1.68 | 1.69 | 1.69 | -2.31% | 7,636,500 |
| Mar 31, 2026 | 1.86 | 1.86 | 1.68 | 1.73 | 1.73 | -6.99% | 13,255,390 |
| Mar 30, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 5,319,000 |
| Mar 27, 2026 | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 7,921,080 |
| Mar 26, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 5,001,000 |
| Mar 25, 2026 | 1.95 | 1.96 | 1.84 | 1.86 | 1.86 | -4.12% | 12,934,610 |
| Mar 24, 2026 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | - | 10,025,230 |
| Mar 23, 2026 | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | 2.65% | 9,806,718 |
| Mar 20, 2026 | 1.93 | 1.94 | 1.85 | 1.89 | 1.89 | -1.05% | 6,276,800 |
| Mar 19, 2026 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | 1.06% | 9,026,752 |
| Mar 18, 2026 | 1.90 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 12,041,370 |
| Mar 17, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 2.17% | 9,073,343 |
| Mar 16, 2026 | 1.78 | 1.85 | 1.75 | 1.84 | 1.84 | 4.55% | 9,753,206 |
| Mar 13, 2026 | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 9,109,742 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -3.39% | 10,440,100 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.71 | 1.77 | 1.77 | - | 10,304,380 |
| Mar 10, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.99% | 7,327,014 |
| Mar 9, 2026 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 4,540,424 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.57 | 1.66 | 1.66 | -1.19% | 9,231,319 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | - | 5,146,300 |
| Mar 4, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 8,266,970 |
| Mar 3, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 5,638,787 |
| Mar 2, 2026 | 1.59 | 1.63 | 1.48 | 1.63 | 1.63 | 6.54% | 9,489,990 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.40 | 1.53 | 1.53 | 2.68% | 8,584,969 |
| Feb 26, 2026 | 1.38 | 1.52 | 1.35 | 1.49 | 1.49 | 7.97% | 4,690,042 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 3,178,800 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 3,928,880 |
| Feb 23, 2026 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 4.62% | 4,239,114 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -2.26% | 5,316,000 |