OSL Group Limited (HKG:0863)
Hong Kong · Delayed Price · Currency is HKD 10.48
-0.78 (-6.93%)
Sep 3, 2026, 1:17 PM HKT
OSL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.30 | 11.30 | 10.58 | 10.61 | - | -5.77% | 419,500 |
| Sep 2, 2026 | 11.31 | 11.34 | 10.89 | 11.26 | 11.26 | -0.97% | 1,600,165 |
| Sep 1, 2026 | 11.73 | 11.90 | 11.23 | 11.37 | 11.37 | -2.99% | 1,009,000 |
| Aug 31, 2026 | 11.88 | 11.90 | 11.49 | 11.72 | 11.72 | -1.35% | 4,994,500 |
| Aug 28, 2026 | 12.10 | 12.12 | 11.87 | 11.88 | 11.88 | -1.98% | 301,500 |
| Aug 27, 2026 | 11.91 | 12.12 | 11.90 | 12.12 | 12.12 | 0.75% | 1,043,091 |
| Aug 26, 2026 | 11.90 | 12.17 | 11.90 | 12.03 | 12.03 | 0.08% | 334,418 |
| Aug 25, 2026 | 11.89 | 12.05 | 11.88 | 12.02 | 12.02 | 0.42% | 726,623 |
| Aug 24, 2026 | 12.46 | 12.46 | 11.94 | 11.97 | 11.97 | -4.24% | 829,135 |
| Aug 21, 2026 | 12.60 | 12.80 | 12.38 | 12.50 | 12.50 | -0.79% | 1,016,579 |
| Aug 20, 2026 | 12.05 | 12.86 | 12.05 | 12.60 | 12.60 | 6.15% | 1,497,032 |
| Aug 19, 2026 | 12.30 | 12.30 | 11.66 | 11.87 | 11.87 | -3.50% | 446,000 |
| Aug 18, 2026 | 12.15 | 12.33 | 11.95 | 12.30 | 12.30 | 1.40% | 1,241,000 |
| Aug 17, 2026 | 12.70 | 12.70 | 12.08 | 12.13 | 12.13 | -4.41% | 1,095,500 |
| Aug 14, 2026 | 12.75 | 12.75 | 12.10 | 12.69 | 12.69 | 0.95% | 1,253,017 |
| Aug 13, 2026 | 12.98 | 12.98 | 12.23 | 12.57 | 12.57 | -3.23% | 980,004 |
| Aug 12, 2026 | 12.42 | 12.99 | 12.14 | 12.99 | 12.99 | 5.10% | 1,424,500 |
| Aug 11, 2026 | 12.44 | 12.48 | 12.25 | 12.36 | 12.36 | 0.49% | 647,500 |
| Aug 10, 2026 | 12.16 | 12.45 | 12.08 | 12.30 | 12.30 | 1.23% | 700,000 |
| Aug 7, 2026 | 12.21 | 12.21 | 11.90 | 12.15 | 12.15 | -0.08% | 550,500 |
| Aug 6, 2026 | 12.29 | 12.29 | 11.94 | 12.16 | 12.16 | -1.14% | 547,500 |
| Aug 5, 2026 | 12.29 | 12.38 | 12.01 | 12.30 | 12.30 | 0.49% | 916,164 |
| Aug 4, 2026 | 11.85 | 12.24 | 11.62 | 12.24 | 12.24 | 3.12% | 1,346,000 |
| Aug 3, 2026 | 11.70 | 11.88 | 11.43 | 11.87 | 11.87 | 0.94% | 638,314 |
| Jul 31, 2026 | 11.55 | 11.84 | 11.33 | 11.76 | 11.76 | 1.82% | 898,200 |
| Jul 30, 2026 | 11.80 | 11.82 | 11.38 | 11.55 | 11.55 | -0.86% | 595,000 |
| Jul 29, 2026 | 11.62 | 11.70 | 11.42 | 11.65 | 11.65 | 1.30% | 602,100 |
| Jul 28, 2026 | 11.80 | 11.89 | 11.50 | 11.50 | 11.50 | -4.25% | 256,000 |
| Jul 27, 2026 | 11.68 | 12.10 | 11.47 | 12.01 | 12.01 | 2.65% | 1,233,940 |
| Jul 24, 2026 | 11.68 | 11.74 | 11.46 | 11.70 | 11.70 | -1.52% | 415,500 |
| Jul 23, 2026 | 11.51 | 11.97 | 11.49 | 11.88 | 11.88 | 3.21% | 509,130 |
| Jul 22, 2026 | 11.97 | 12.06 | 11.37 | 11.51 | 11.51 | -4.48% | 989,580 |
| Jul 21, 2026 | 11.86 | 12.20 | 11.78 | 12.05 | 12.05 | 1.52% | 940,010 |
| Jul 20, 2026 | 11.39 | 11.87 | 11.39 | 11.87 | 11.87 | 4.21% | 1,125,692 |
| Jul 17, 2026 | 11.90 | 11.90 | 11.19 | 11.39 | 11.39 | -3.15% | 971,060 |
| Jul 16, 2026 | 11.46 | 12.04 | 11.05 | 11.76 | 11.76 | 2.26% | 896,790 |
| Jul 15, 2026 | 11.65 | 11.65 | 11.11 | 11.50 | 11.50 | 0.35% | 926,610 |
| Jul 14, 2026 | 11.10 | 11.46 | 10.90 | 11.46 | 11.46 | 3.24% | 500,000 |
| Jul 13, 2026 | 11.86 | 11.86 | 10.87 | 11.10 | 11.10 | -2.46% | 843,240 |
| Jul 10, 2026 | 11.30 | 11.69 | 11.30 | 11.38 | 11.38 | 0.71% | 762,690 |
| Jul 9, 2026 | 11.40 | 11.66 | 11.11 | 11.30 | 11.30 | -1.22% | 499,500 |
| Jul 8, 2026 | 11.28 | 11.58 | 11.08 | 11.44 | 11.44 | 2.69% | 1,007,200 |
| Jul 7, 2026 | 12.08 | 12.08 | 11.03 | 11.14 | 11.14 | -5.67% | 1,072,946 |
| Jul 6, 2026 | 11.58 | 12.10 | 11.56 | 11.81 | 11.81 | 1.99% | 1,203,638 |
| Jul 3, 2026 | 11.50 | 11.58 | 10.80 | 11.58 | 11.58 | 3.86% | 1,702,000 |
| Jul 2, 2026 | 11.53 | 11.68 | 11.09 | 11.15 | 11.15 | -3.30% | 2,065,355 |
| Jun 30, 2026 | 11.53 | 11.80 | 11.37 | 11.53 | 11.53 | -3.92% | 1,005,968 |
| Jun 29, 2026 | 11.60 | 12.02 | 11.60 | 12.00 | 12.00 | 5.54% | 1,564,290 |
| Jun 26, 2026 | 11.40 | 11.59 | 11.21 | 11.37 | 11.37 | -0.26% | 933,500 |
| Jun 25, 2026 | 11.61 | 11.61 | 11.09 | 11.40 | 11.40 | -3.39% | 1,915,000 |