Skip to main content
Oshidori International Holdings Limited (HKG:0622)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.700
+0.030 (1.80%)
Mar 10, 2026, 11:54 AM HKT

HKG:0622 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.681.571.661.66-1.19%9,231,319
Mar 5, 20261.691.691.651.681.68-5,146,300
Mar 4, 20261.641.681.621.681.680.60%8,266,970
Mar 3, 20261.651.701.631.671.672.45%5,638,787
Mar 2, 20261.591.631.481.631.636.54%9,489,990
Feb 27, 20261.551.561.401.531.532.68%8,584,969
Feb 26, 20261.381.521.351.491.497.97%4,690,042
Feb 25, 20261.371.391.341.381.381.47%3,178,800
Feb 24, 20261.371.371.321.361.36-3,928,880
Feb 23, 20261.301.401.301.361.364.62%4,239,114
Feb 20, 20261.331.331.251.301.30-2.26%5,316,000
Feb 16, 20261.291.361.291.331.333.91%5,026,297
Feb 13, 20261.211.341.211.281.285.79%6,032,932
Feb 12, 20261.181.221.161.211.211.68%6,791,705
Feb 11, 20261.161.191.141.191.192.59%4,404,000
Feb 10, 20261.011.171.011.161.1610.48%8,355,240
Feb 9, 20261.001.050.991.051.055.00%3,613,500
Feb 6, 20260.921.050.901.001.008.70%4,555,947
Feb 5, 20260.900.940.880.920.922.22%6,964,600
Feb 4, 20260.910.910.870.900.903.45%820,787
Feb 3, 20260.870.900.870.870.87-4.40%4,096,800
Feb 2, 20260.890.920.880.910.911.11%1,637,000
Jan 30, 20260.830.950.820.900.901.12%3,639,666
Jan 29, 20260.890.900.880.890.89-2,260,000
Jan 28, 20260.900.910.870.890.89-4.30%3,866,491
Jan 27, 20260.940.940.920.930.93-4,191,162
Jan 26, 20260.910.930.900.930.932.20%5,012,290
Jan 23, 20260.890.910.860.910.912.25%4,484,400
Jan 22, 20260.860.910.820.890.893.49%4,160,605
Jan 21, 20260.860.860.800.860.861.18%6,309,356
Jan 20, 20260.850.850.800.850.85-5,156,292
Jan 19, 20260.800.850.770.850.856.25%820,506
Jan 16, 20260.730.800.720.800.801.27%825,000
Jan 15, 20260.740.800.740.790.795.33%961,200
Jan 14, 20260.820.840.740.750.75-5.06%433,080
Jan 13, 20260.790.830.560.790.792.60%684,312
Jan 12, 20260.760.770.760.770.77-24,000
Jan 9, 20260.800.800.730.770.771.32%94,800
Jan 8, 20260.770.780.720.760.76-212,389
Jan 7, 20260.750.780.700.760.762.70%186,000
Jan 6, 20260.790.790.660.740.74-1.33%180,000
Jan 5, 20260.750.790.720.750.75-90,115
Jan 2, 20260.740.750.710.750.75-27,000
Dec 31, 20250.760.760.750.750.755.63%39,000
Dec 30, 20250.710.730.680.710.71-137,327
Dec 29, 20250.790.790.710.710.71-4.05%195,000
Dec 24, 20250.750.810.720.740.74-6.33%3,189,895
Dec 23, 20250.800.800.710.790.792.60%388,500
Dec 22, 20250.700.790.700.770.7711.59%289,200
Dec 19, 20250.740.740.690.690.69-8.00%9,869,400
Dec 18, 20250.780.780.660.750.75-2.60%102,000
Dec 17, 20250.810.810.750.770.77-3.75%117,167
Dec 16, 20250.770.810.760.800.805.26%501,000
Dec 15, 20250.810.810.760.760.76-5.00%56,475
Dec 12, 20250.830.830.770.800.80-1.23%606,000
Dec 11, 20250.820.820.760.810.81-1.22%1,203,100
Dec 10, 20250.820.820.800.820.821.23%34,592
Dec 9, 20250.890.890.800.810.81-565,905
Dec 8, 20250.890.890.810.810.81-4.71%159,000
Dec 5, 20250.870.870.850.850.85-2.30%210,000
Dec 4, 20250.860.870.810.870.871.16%1,359,300
Dec 3, 20250.830.860.820.860.862.38%368,400
Dec 2, 20250.850.860.820.840.84-488,400
Dec 1, 20250.830.880.810.840.84-4.55%643,098
Nov 28, 20250.860.900.840.880.881.15%1,295,875
Nov 27, 20250.850.920.810.870.873.57%17,710,130
Nov 26, 20250.780.860.740.840.847.69%6,437,701
Nov 25, 20250.600.780.600.780.7830.00%18,127,140
Nov 24, 20250.610.620.590.600.60-598,142
Nov 21, 20250.590.600.550.600.60-1.64%1,203,120
Nov 20, 20250.530.610.530.610.6119.61%1,900,748
Nov 19, 20250.520.540.510.510.51-1.92%130,800
Nov 18, 20250.510.520.510.520.52-132,000
Nov 17, 20250.520.520.510.520.52-5.45%177,104
Nov 14, 20250.540.550.500.550.551.85%1,086,000
Nov 13, 20250.530.550.530.540.541.89%99,000
Nov 12, 20250.510.560.500.530.531.92%8,948,100
Nov 11, 20250.500.520.500.520.52-3.70%489,682
Nov 10, 20250.540.550.500.540.54-1.82%2,765,400
Nov 7, 20250.480.580.480.550.5514.58%885,420
Nov 6, 20250.480.490.480.480.48-117,000
Nov 5, 20250.490.490.480.480.48-1.03%459,000
Nov 4, 20250.490.490.480.490.49-511,100
Nov 3, 20250.490.500.480.490.49-579,000
Oct 31, 20250.510.510.490.490.49-2.02%12,961,200
Oct 30, 20250.500.500.490.500.50-12,231,000
Oct 28, 20250.510.510.490.500.50-15,000
Oct 27, 20250.500.500.490.500.50-1.00%60,262
Oct 24, 20250.500.510.500.500.50-27,147,600
Oct 23, 20250.500.500.500.500.50-3.85%3,000
Oct 22, 20250.490.540.490.520.528.33%420,900
Oct 21, 20250.480.480.480.480.48-1.03%3,000
Oct 20, 20250.490.490.490.490.49-21,000
Oct 17, 20250.490.490.480.490.49-2.02%125,100
Oct 16, 20250.500.500.500.500.50-111,000
Oct 15, 20250.500.520.500.500.50-545,400
Oct 14, 20250.510.510.490.500.50-2.94%200,169
Oct 13, 20250.510.510.510.510.512.00%471,940
Oct 10, 20250.520.520.500.500.50-1.96%165,000
Oct 9, 20250.500.510.490.510.51-485,700