Skip to main content
logo
OSL Group Limited (HKG:0863)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.94
-0.12 (-0.80%)
At close: Feb 6, 2026

OSL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202614.9515.0914.5014.9414.94-0.80%5,620,984
Feb 5, 202615.1415.2314.5015.0615.06-0.53%4,576,833
Feb 4, 202615.2015.2715.0815.1415.14-0.39%5,345,323
Feb 3, 202615.1515.8015.0415.2015.201.27%4,101,831
Feb 2, 202616.6116.7615.0115.0115.01-10.44%8,515,479
Jan 30, 202616.8616.9716.7116.7616.76-1.41%2,534,100
Jan 29, 202617.1817.7916.6017.0017.00-5.56%114,651,500
Jan 28, 202618.2018.4817.6218.0018.00-1,850,604
Jan 27, 202617.3218.2517.0718.0018.003.93%2,360,804
Jan 26, 202617.0917.3216.6017.3217.321.35%1,789,267
Jan 23, 202617.0017.4016.9817.0917.091.12%1,622,755
Jan 22, 202617.0417.2416.8116.9016.90-0.59%1,672,500
Jan 21, 202617.0017.1816.5917.0017.00-3,577,622
Jan 20, 202618.3118.3317.0017.0017.00-7.15%2,910,519
Jan 19, 202618.9118.9118.1818.3118.31-3.17%1,034,383
Jan 16, 202619.0019.5018.5118.9118.91-1.10%1,587,020
Jan 15, 202620.0020.0618.8719.1219.12-4.26%2,807,500
Jan 14, 202619.3020.1819.2319.9719.973.58%6,407,600
Jan 13, 202618.8619.3118.6819.2819.282.23%2,619,361
Jan 12, 202618.6018.9018.1318.8618.861.40%2,191,822
Jan 9, 202618.1318.7318.1018.6018.602.59%2,368,912
Jan 8, 202617.9518.6017.9518.1318.131.00%2,306,718
Jan 7, 202617.5618.0717.4817.9517.952.16%2,040,045
Jan 6, 202617.5617.7517.3817.5717.570.40%1,436,900
Jan 5, 202616.9917.8616.9917.5017.503.06%2,314,107
Jan 2, 202616.9517.1716.5716.9816.98-0.12%1,812,500
Dec 31, 202516.3517.0016.1417.0017.004.29%3,417,010
Dec 30, 202516.2816.3215.8616.3016.300.12%3,794,165
Dec 29, 202516.4016.4016.0016.2816.28-0.73%2,140,000
Dec 24, 202516.2916.4016.1016.4016.400.61%922,617
Dec 23, 202516.3016.5016.2516.3016.30-1.21%2,984,483
Dec 22, 202516.0016.5516.0016.5016.501.23%2,719,024
Dec 19, 202516.4116.4615.9616.3016.30-0.49%7,111,691
Dec 18, 202517.2017.2016.3516.3816.38-5.26%4,138,096
Dec 17, 202516.8117.3916.8117.2917.29-2.43%5,368,040
Dec 16, 202517.9817.9817.2717.7217.72-1.45%2,897,477
Dec 15, 202517.6017.9816.8817.9817.981.52%5,003,542
Dec 12, 202517.9018.4017.7017.7117.71-2.10%3,741,218
Dec 11, 202519.1819.2818.0918.0918.09-6.75%6,036,010
Dec 10, 202519.8519.8519.1219.4019.40-2.41%4,533,511
Dec 9, 202519.6019.9818.9819.8819.88-0.15%10,966,950
Dec 8, 202518.8019.9518.5219.9119.914.51%10,626,630
Dec 5, 202518.1019.0517.5819.0519.054.44%9,396,072
Dec 4, 202516.6518.2416.1818.2418.249.48%20,542,000
Dec 3, 202516.5016.6615.7516.6616.660.97%7,399,484
Dec 2, 202515.6516.5015.4216.5016.504.04%6,875,144
Dec 1, 202516.6816.6815.2015.8615.86-5.03%4,049,956
Nov 28, 202516.5316.7016.3016.7016.700.97%2,722,607
Nov 27, 202515.6716.6115.6716.5416.545.55%4,560,510
Nov 26, 202515.3715.6715.3715.6715.671.95%1,329,587