OSL Group Limited (HKG:0863)
Hong Kong · Delayed Price · Currency is HKD 16.96
+0.06 (0.36%)
Nov 12, 2025, 4:08 PM HKT
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 16.90 | 17.10 | 16.62 | 16.63 | - | -1.60% | 903,500 |
| Nov 11, 2025 | 16.70 | 16.95 | 16.55 | 16.90 | 16.90 | 1.20% | 903,500 |
| Nov 10, 2025 | 15.88 | 16.70 | 15.25 | 16.70 | 16.70 | 5.16% | 3,121,803 |
| Nov 7, 2025 | 16.05 | 16.18 | 15.72 | 15.88 | 15.88 | -1.91% | 1,023,000 |
| Nov 6, 2025 | 16.10 | 16.22 | 15.75 | 16.19 | 16.19 | 1.12% | 1,539,010 |
| Nov 5, 2025 | 16.40 | 16.68 | 15.60 | 16.01 | 16.01 | -4.07% | 9,061,132 |
| Nov 4, 2025 | 17.52 | 17.65 | 16.44 | 16.69 | 16.69 | -4.74% | 2,993,591 |
| Nov 3, 2025 | 17.59 | 17.68 | 17.25 | 17.52 | 17.52 | -0.45% | 1,490,649 |
| Oct 31, 2025 | 17.27 | 17.60 | 17.08 | 17.60 | 17.60 | 1.44% | 2,457,242 |
| Oct 30, 2025 | 17.35 | 18.00 | 16.78 | 17.35 | 17.35 | - | 2,527,020 |
| Oct 28, 2025 | 17.68 | 17.68 | 17.01 | 17.35 | 17.35 | -1.87% | 1,547,227 |
| Oct 27, 2025 | 16.73 | 17.79 | 16.71 | 17.68 | 17.68 | - | 6,821,159 |
| Oct 26, 2025 | 16.73 | 17.79 | 16.71 | 17.68 | 17.68 | 7.48% | 6,821,159 |
| Oct 24, 2025 | 16.20 | 16.58 | 16.06 | 16.45 | 16.45 | 1.54% | 1,656,598 |
| Oct 23, 2025 | 16.50 | 16.50 | 15.70 | 16.20 | 16.20 | -1.64% | 2,071,441 |
| Oct 22, 2025 | 16.50 | 17.63 | 16.02 | 16.47 | 16.47 | -0.18% | 6,832,614 |
| Oct 21, 2025 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 3.13% | 3,479,796 |
| Oct 20, 2025 | 15.00 | 16.00 | 14.66 | 16.00 | 16.00 | 6.81% | 5,058,900 |
| Oct 17, 2025 | 16.21 | 16.31 | 14.78 | 14.98 | 14.98 | -8.15% | 3,811,563 |
| Oct 16, 2025 | 16.15 | 16.72 | 15.86 | 16.31 | 16.31 | 0.99% | 2,175,000 |
| Oct 15, 2025 | 15.54 | 16.27 | 15.54 | 16.15 | 16.15 | 3.93% | 2,903,700 |
| Oct 14, 2025 | 16.14 | 16.30 | 15.23 | 15.54 | 15.54 | -3.72% | 4,827,003 |
| Oct 13, 2025 | 16.00 | 16.23 | 14.97 | 16.14 | 16.14 | -2.48% | 6,490,822 |
| Oct 10, 2025 | 16.86 | 17.08 | 16.41 | 16.55 | 16.55 | -2.01% | 1,808,138 |
| Oct 9, 2025 | 16.96 | 17.27 | 16.60 | 16.89 | 16.89 | -0.41% | 4,829,283 |
| Oct 8, 2025 | 17.27 | 17.29 | 16.31 | 16.96 | 16.96 | -1.91% | 3,611,380 |
| Oct 6, 2025 | 15.38 | 17.66 | 14.91 | 17.29 | 17.29 | 12.71% | 10,180,947 |
| Oct 3, 2025 | 15.30 | 15.91 | 15.26 | 15.34 | 15.34 | 0.52% | 2,869,178 |
| Oct 2, 2025 | 15.10 | 15.48 | 14.90 | 15.26 | 15.26 | 1.73% | 4,113,120 |
| Sep 30, 2025 | 14.99 | 15.30 | 14.74 | 15.00 | 15.00 | 1.21% | 3,622,576 |
| Sep 29, 2025 | 14.85 | 14.92 | 14.37 | 14.82 | 14.82 | -0.20% | 2,488,970 |
| Sep 26, 2025 | 14.90 | 15.32 | 14.22 | 14.85 | 14.85 | -0.27% | 4,348,067 |
| Sep 25, 2025 | 15.20 | 15.20 | 14.60 | 14.89 | 14.89 | -1.39% | 6,372,344 |
| Sep 24, 2025 | 15.03 | 15.32 | 14.91 | 15.10 | 15.10 | 0.60% | 2,676,376 |
| Sep 23, 2025 | 15.96 | 15.96 | 14.91 | 15.01 | 15.01 | -5.95% | 4,187,743 |
| Sep 22, 2025 | 16.24 | 16.24 | 15.52 | 15.96 | 15.96 | -1.72% | 3,369,500 |
| Sep 19, 2025 | 15.42 | 16.49 | 15.39 | 16.24 | 16.24 | 5.45% | 19,885,746 |
| Sep 18, 2025 | 15.42 | 15.44 | 14.89 | 15.40 | 15.40 | 1.65% | 4,074,700 |
| Sep 17, 2025 | 15.01 | 15.42 | 14.98 | 15.15 | 15.15 | 1.00% | 3,331,600 |
| Sep 16, 2025 | 15.49 | 15.79 | 14.80 | 15.00 | 15.00 | -3.16% | 6,176,000 |
| Sep 15, 2025 | 15.70 | 16.09 | 15.30 | 15.49 | 15.49 | -0.71% | 3,596,779 |
| Sep 12, 2025 | 15.44 | 15.61 | 14.90 | 15.60 | 15.60 | 2.36% | 4,429,631 |
| Sep 11, 2025 | 15.52 | 15.52 | 15.00 | 15.24 | 15.24 | -1.80% | 2,801,000 |
| Sep 10, 2025 | 15.20 | 15.71 | 15.16 | 15.52 | 15.52 | 2.37% | 2,185,150 |
| Sep 9, 2025 | 16.00 | 16.30 | 15.02 | 15.16 | 15.16 | -4.23% | 3,446,917 |
| Sep 8, 2025 | 15.18 | 15.90 | 15.18 | 15.83 | 15.83 | 4.28% | 2,578,219 |
| Sep 5, 2025 | 15.46 | 15.64 | 15.18 | 15.18 | 15.18 | -1.81% | 1,940,010 |
| Sep 4, 2025 | 15.90 | 16.20 | 15.20 | 15.46 | 15.46 | -2.71% | 2,203,900 |
| Sep 3, 2025 | 16.55 | 16.81 | 15.88 | 15.89 | 15.89 | -3.99% | 3,592,140 |
| Sep 2, 2025 | 17.41 | 17.60 | 16.17 | 16.55 | 16.55 | -4.78% | 4,333,010 |