OSL Group Limited (HKG:0863)
Hong Kong · Delayed Price · Currency is HKD 10.22
-0.11 (-1.06%)
Oct 15, 2026, 11:44 AM HKT
OSL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.21 | 10.28 | 10.06 | 10.22 | 10.22 | -1.06% | 193,000 |
| Oct 14, 2026 | 10.39 | 10.39 | 10.23 | 10.33 | 10.33 | -0.77% | 487,000 |
| Oct 13, 2026 | 10.50 | 10.50 | 10.11 | 10.41 | 10.41 | -0.48% | 709,772 |
| Oct 12, 2026 | 10.37 | 10.66 | 10.21 | 10.46 | 10.46 | 0.29% | 827,500 |
| Oct 9, 2026 | 10.15 | 10.43 | 9.98 | 10.43 | 10.43 | 1.07% | 1,123,313 |
| Oct 8, 2026 | 10.50 | 10.67 | 10.18 | 10.32 | 10.32 | -2.55% | 878,000 |
| Oct 7, 2026 | 10.06 | 10.59 | 9.90 | 10.59 | 10.59 | 5.48% | 1,538,000 |
| Oct 6, 2026 | 10.13 | 10.37 | 10.04 | 10.04 | 10.04 | -0.89% | 611,500 |
| Oct 5, 2026 | 10.06 | 10.20 | 9.73 | 10.13 | 10.13 | 0.70% | 1,097,000 |
| Oct 2, 2026 | 10.00 | 10.30 | 9.77 | 10.06 | 10.06 | -0.89% | 1,359,064 |
| Sep 30, 2026 | 10.15 | 10.29 | 9.92 | 10.15 | 10.15 | - | 835,500 |
| Sep 29, 2026 | 10.26 | 10.85 | 9.78 | 10.15 | 10.15 | -0.59% | 3,376,500 |
| Sep 28, 2026 | 9.90 | 10.25 | 9.17 | 10.21 | 10.21 | 3.65% | 3,545,721 |
| Sep 25, 2026 | 9.67 | 9.88 | 9.15 | 9.85 | 9.85 | 1.86% | 2,062,777 |
| Sep 24, 2026 | 10.07 | 10.23 | 9.46 | 9.67 | 9.67 | -3.97% | 2,301,576 |
| Sep 23, 2026 | 9.25 | 10.07 | 9.00 | 10.07 | 10.07 | 8.86% | 2,446,685 |
| Sep 22, 2026 | 9.83 | 9.83 | 8.68 | 9.25 | 9.25 | -5.03% | 3,960,325 |
| Sep 21, 2026 | 10.50 | 10.50 | 9.61 | 9.74 | 9.74 | -6.35% | 2,083,250 |
| Sep 18, 2026 | 10.22 | 10.80 | 10.22 | 10.40 | 10.40 | -1.23% | 8,504,829 |
| Sep 17, 2026 | 10.38 | 10.68 | 10.27 | 10.53 | 10.53 | 1.54% | 1,922,500 |
| Sep 16, 2026 | 10.40 | 10.50 | 9.99 | 10.37 | 10.37 | 3.29% | 1,982,175 |
| Sep 15, 2026 | 10.16 | 10.30 | 9.90 | 10.04 | 10.04 | -0.89% | 1,476,500 |
| Sep 14, 2026 | 10.34 | 10.34 | 9.88 | 10.13 | 10.13 | -2.03% | 5,251,716 |
| Sep 11, 2026 | 10.20 | 10.34 | 9.93 | 10.34 | 10.34 | 0.39% | 1,609,790 |
| Sep 10, 2026 | 10.50 | 10.50 | 10.02 | 10.30 | 10.30 | -1.90% | 1,868,400 |
| Sep 9, 2026 | 10.51 | 10.52 | 10.18 | 10.50 | 10.50 | -0.94% | 1,176,000 |
| Sep 8, 2026 | 10.91 | 11.01 | 10.48 | 10.60 | 10.60 | -2.30% | 1,388,500 |
| Sep 7, 2026 | 11.62 | 11.62 | 10.83 | 10.85 | 10.85 | -5.32% | 911,000 |
| Sep 4, 2026 | 10.98 | 11.57 | 10.92 | 11.46 | 11.46 | 4.75% | 2,023,676 |
| Sep 3, 2026 | 11.30 | 11.30 | 10.48 | 10.94 | 10.94 | -2.84% | 1,495,369 |
| 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 |