OSL Group Limited (HKG:0863)
Hong Kong · Delayed Price · Currency is HKD 15.83
+0.65 (4.28%)
Sep 8, 2025, 4:08 PM HKT
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 16.92 | 17.38 | 16.69 | 17.38 | 17.38 | 2.72% | 2,764,164 |
| Aug 29, 2025 | 16.38 | 17.40 | 16.08 | 16.92 | 16.92 | 5.35% | 8,890,911 |
| Aug 28, 2025 | 16.60 | 16.60 | 15.80 | 16.06 | 16.06 | -3.25% | 3,646,532 |
| Aug 27, 2025 | 16.70 | 16.83 | 16.37 | 16.60 | 16.60 | -0.66% | 2,129,136 |
| Aug 26, 2025 | 16.51 | 16.77 | 16.16 | 16.71 | 16.71 | 1.21% | 3,653,503 |
| Aug 25, 2025 | 16.70 | 17.00 | 16.38 | 16.51 | 16.51 | -1.08% | 2,921,980 |
| Aug 22, 2025 | 17.00 | 17.00 | 16.60 | 16.69 | 16.69 | -1.82% | 2,471,500 |
| Aug 21, 2025 | 17.70 | 17.90 | 16.72 | 17.00 | 17.00 | 0.89% | 3,768,820 |
| Aug 20, 2025 | 17.00 | 17.39 | 16.30 | 16.85 | 16.85 | -3.99% | 5,144,215 |
| Aug 19, 2025 | 17.50 | 17.70 | 17.12 | 17.55 | 17.55 | 0.92% | 5,394,128 |
| Aug 18, 2025 | 16.26 | 17.42 | 16.21 | 17.39 | 17.39 | 8.62% | 7,895,933 |
| Aug 15, 2025 | 15.85 | 16.21 | 15.45 | 16.01 | 16.01 | -2.02% | 4,593,500 |
| Aug 14, 2025 | 15.76 | 16.38 | 15.75 | 16.34 | 16.34 | 3.68% | 5,725,100 |
| Aug 13, 2025 | 15.30 | 16.00 | 15.30 | 15.76 | 15.76 | 3.34% | 5,277,600 |
| Aug 12, 2025 | 15.00 | 15.30 | 14.80 | 15.25 | 15.25 | 1.73% | 3,052,245 |
| Aug 11, 2025 | 16.10 | 16.28 | 14.51 | 14.99 | 14.99 | -6.31% | 8,546,735 |
| Aug 8, 2025 | 15.77 | 16.05 | 15.30 | 16.00 | 16.00 | 2.96% | 3,968,000 |
| Aug 7, 2025 | 15.60 | 16.04 | 15.41 | 15.54 | 15.54 | -0.38% | 4,976,957 |
| Aug 6, 2025 | 15.33 | 15.66 | 14.87 | 15.60 | 15.60 | 1.76% | 2,989,457 |
| Aug 5, 2025 | 14.99 | 15.39 | 14.63 | 15.33 | 15.33 | 2.75% | 5,125,000 |
| Aug 4, 2025 | 14.63 | 14.98 | 13.90 | 14.92 | 14.92 | 1.08% | 16,314,028 |
| Aug 1, 2025 | 16.52 | 16.68 | 14.44 | 14.76 | 14.76 | -10.65% | 20,527,957 |
| Jul 31, 2025 | 16.50 | 16.92 | 16.36 | 16.52 | 16.52 | -0.24% | 4,362,500 |
| Jul 30, 2025 | 17.80 | 17.80 | 16.42 | 16.56 | 16.56 | -8.31% | 10,625,700 |
| Jul 29, 2025 | 17.20 | 18.12 | 16.80 | 18.06 | 18.06 | 0.67% | 10,273,363 |
| Jul 28, 2025 | 17.50 | 18.20 | 17.28 | 17.94 | 17.94 | 4.67% | 11,292,000 |
| Jul 25, 2025 | 15.72 | 17.42 | 15.32 | 17.14 | 17.14 | -2.61% | 156,388,241 |
| Jul 24, 2025 | 17.40 | 17.78 | 17.20 | 17.60 | 17.60 | 1.50% | 4,224,900 |
| Jul 23, 2025 | 17.86 | 18.28 | 17.30 | 17.34 | 17.34 | -2.58% | 7,510,827 |
| Jul 22, 2025 | 18.04 | 18.38 | 17.54 | 17.80 | 17.80 | -1.11% | 6,162,119 |
| Jul 21, 2025 | 18.20 | 19.18 | 17.92 | 18.00 | 18.00 | -0.77% | 8,851,628 |
| Jul 18, 2025 | 17.82 | 19.36 | 17.82 | 18.14 | 18.14 | 4.25% | 16,633,900 |
| Jul 17, 2025 | 18.70 | 19.08 | 17.36 | 17.40 | 17.40 | -3.23% | 9,506,267 |
| Jul 16, 2025 | 18.06 | 18.24 | 16.92 | 17.98 | 17.98 | -0.44% | 9,184,272 |
| Jul 15, 2025 | 18.66 | 18.72 | 17.80 | 18.06 | 18.06 | -2.17% | 6,763,113 |
| Jul 14, 2025 | 18.40 | 19.62 | 18.32 | 18.46 | 18.46 | 1.43% | 8,651,540 |
| Jul 11, 2025 | 18.80 | 20.30 | 17.96 | 18.20 | 18.20 | -0.76% | 16,042,354 |
| Jul 10, 2025 | 18.20 | 19.00 | 17.62 | 18.34 | 18.34 | 2.92% | 8,759,677 |
| Jul 9, 2025 | 17.36 | 18.08 | 16.60 | 17.82 | 17.82 | 4.82% | 7,039,380 |
| Jul 8, 2025 | 15.88 | 18.08 | 15.52 | 17.00 | 17.00 | 8.14% | 16,424,000 |
| Jul 7, 2025 | 15.10 | 16.10 | 14.88 | 15.72 | 15.72 | 4.11% | 4,471,604 |
| Jul 4, 2025 | 15.00 | 15.34 | 14.44 | 15.10 | 15.10 | 0.67% | 2,621,000 |
| Jul 3, 2025 | 15.46 | 15.52 | 14.54 | 15.00 | 15.00 | -2.98% | 3,443,800 |
| Jul 2, 2025 | 15.38 | 15.66 | 14.60 | 15.46 | 15.46 | 0.52% | 6,001,236 |
| Jun 30, 2025 | 14.50 | 15.70 | 14.18 | 15.38 | 15.38 | 9.70% | 8,712,048 |
| Jun 27, 2025 | 14.50 | 14.64 | 13.60 | 14.02 | 14.02 | -0.14% | 3,897,172 |