Skip to main content
logo
OSL Group Limited (HKG:0863)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.91
-0.21 (-1.10%)
At close: Jan 16, 2026

OSL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202515.1015.5015.1015.3715.371.79%2,150,175
Nov 24, 202515.2515.4314.9915.1015.10-0.98%3,024,260
Nov 21, 202515.0215.2514.8015.2515.251.26%5,492,635
Nov 20, 202515.0115.6515.0115.0615.060.20%2,414,849
Nov 19, 202515.0115.1515.0015.0315.030.13%1,372,500
Nov 18, 202515.3215.3214.9515.0115.01-2.02%4,680,000
Nov 17, 202515.9615.9615.0815.3215.32-4.01%3,612,385
Nov 14, 202516.7016.7515.8115.9615.96-6.12%4,076,541
Nov 13, 202516.8517.0016.6717.0017.000.24%871,590
Nov 12, 202516.9017.1016.5316.9616.960.36%1,517,482
Nov 11, 202516.7016.9516.5516.9016.901.20%902,500
Nov 10, 202515.8816.7015.2516.7016.705.16%3,121,803
Nov 7, 202516.0516.1815.7215.8815.88-1.91%1,023,000
Nov 6, 202516.1016.2215.7516.1916.191.12%1,530,510
Nov 5, 202516.4016.6815.6016.0116.01-4.07%9,061,132