Oshidori International Holdings Limited (HKG:0622)
Hong Kong
· Delayed Price · Currency is HKD 2.000
-0.010 (-0.50%)
Apr 29, 2026, 4:08 PM HKT
HKG:0622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 12,560,050 |
| Apr 28, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | - | 8,594,292 |
| Apr 27, 2026 | 2.02 | 2.04 | 1.97 | 2.01 | 2.01 | - | 9,165,000 |
| Apr 24, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 8,921,228 |
| Apr 23, 2026 | 1.99 | 2.03 | 1.94 | 2.00 | 2.00 | 0.50% | 11,326,403 |
| Apr 22, 2026 | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -1.00% | 7,605,250 |
| Apr 21, 2026 | 1.93 | 2.08 | 1.93 | 2.01 | 2.01 | 3.08% | 14,712,560 |
| Apr 20, 2026 | 1.93 | 2.02 | 1.85 | 1.95 | 1.95 | 2.63% | 14,775,220 |
| Apr 17, 2026 | 1.84 | 1.98 | 1.83 | 1.90 | 1.90 | 3.83% | 21,169,681 |
| Apr 16, 2026 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 6,687,000 |
| Apr 15, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 3.33% | 10,885,500 |
| Apr 14, 2026 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -2.17% | 9,887,081 |
| Apr 13, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 9,178,894 |
| Apr 10, 2026 | 1.87 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 9,882,600 |
| Apr 9, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 3.30% | 8,815,875 |
| Apr 8, 2026 | 1.81 | 1.92 | 1.79 | 1.82 | 1.82 | 5.20% | 12,459,380 |
| Apr 2, 2026 | 1.67 | 1.74 | 1.64 | 1.73 | 1.73 | 2.37% | 8,978,869 |
| Apr 1, 2026 | 1.74 | 1.79 | 1.68 | 1.69 | 1.69 | -2.31% | 7,636,500 |
| Mar 31, 2026 | 1.86 | 1.86 | 1.68 | 1.73 | 1.73 | -6.99% | 13,255,390 |
| Mar 30, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 5,319,000 |
| Mar 27, 2026 | 1.88 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 7,921,080 |
| Mar 26, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 5,001,000 |
| Mar 25, 2026 | 1.95 | 1.96 | 1.84 | 1.86 | 1.86 | -4.12% | 12,934,610 |
| Mar 24, 2026 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | - | 10,025,230 |
| Mar 23, 2026 | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | 2.65% | 9,806,718 |
| Mar 20, 2026 | 1.93 | 1.94 | 1.85 | 1.89 | 1.89 | -1.05% | 6,276,800 |
| Mar 19, 2026 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | 1.06% | 9,026,752 |
| Mar 18, 2026 | 1.90 | 1.92 | 1.82 | 1.89 | 1.89 | 0.53% | 12,041,370 |
| Mar 17, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 2.17% | 9,073,343 |
| Mar 16, 2026 | 1.78 | 1.85 | 1.75 | 1.84 | 1.84 | 4.55% | 9,753,206 |
| Mar 13, 2026 | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 9,109,742 |
| Mar 12, 2026 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -3.39% | 10,440,100 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.71 | 1.77 | 1.77 | - | 10,304,380 |
| Mar 10, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.99% | 7,327,014 |
| Mar 9, 2026 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 4,540,424 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.57 | 1.66 | 1.66 | -1.19% | 9,231,319 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | - | 5,146,300 |
| Mar 4, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 8,266,970 |
| Mar 3, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 5,638,787 |
| Mar 2, 2026 | 1.59 | 1.63 | 1.48 | 1.63 | 1.63 | 6.54% | 9,489,990 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.40 | 1.53 | 1.53 | 2.68% | 8,584,969 |
| Feb 26, 2026 | 1.38 | 1.52 | 1.35 | 1.49 | 1.49 | 7.97% | 4,690,042 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 3,178,800 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 3,928,880 |
| Feb 23, 2026 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 4.62% | 4,239,114 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -2.26% | 5,316,000 |
| Feb 16, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.91% | 5,026,297 |
| Feb 13, 2026 | 1.21 | 1.34 | 1.21 | 1.28 | 1.28 | 5.79% | 6,032,932 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 6,791,705 |
| Feb 11, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 4,404,000 |
| Feb 10, 2026 | 1.01 | 1.17 | 1.01 | 1.16 | 1.16 | 10.48% | 8,355,240 |
| Feb 9, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 3,613,500 |
| Feb 6, 2026 | 0.92 | 1.05 | 0.90 | 1.00 | 1.00 | 8.70% | 4,555,947 |
| Feb 5, 2026 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | 2.22% | 6,964,600 |
| Feb 4, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 820,787 |
| Feb 3, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -4.40% | 4,096,800 |
| Feb 2, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 1,637,000 |
| Jan 30, 2026 | 0.83 | 0.95 | 0.82 | 0.90 | 0.90 | 1.12% | 3,639,666 |
| Jan 29, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 2,260,000 |
| Jan 28, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -4.30% | 3,866,491 |
| Jan 27, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 4,191,162 |
| Jan 26, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 5,012,290 |
| Jan 23, 2026 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | 2.25% | 4,484,400 |
| Jan 22, 2026 | 0.86 | 0.91 | 0.82 | 0.89 | 0.89 | 3.49% | 4,160,605 |
| Jan 21, 2026 | 0.86 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 6,309,356 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 5,156,292 |
| Jan 19, 2026 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | 6.25% | 820,506 |
| Jan 16, 2026 | 0.73 | 0.80 | 0.72 | 0.80 | 0.80 | 1.27% | 825,000 |
| Jan 15, 2026 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 5.33% | 961,200 |
| Jan 14, 2026 | 0.82 | 0.84 | 0.74 | 0.75 | 0.75 | -5.06% | 433,080 |
| Jan 13, 2026 | 0.79 | 0.83 | 0.56 | 0.79 | 0.79 | 2.60% | 684,312 |
| Jan 12, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 24,000 |
| Jan 9, 2026 | 0.80 | 0.80 | 0.73 | 0.77 | 0.77 | 1.32% | 94,800 |
| Jan 8, 2026 | 0.77 | 0.78 | 0.72 | 0.76 | 0.76 | - | 212,389 |
| Jan 7, 2026 | 0.75 | 0.78 | 0.70 | 0.76 | 0.76 | 2.70% | 186,000 |
| Jan 6, 2026 | 0.79 | 0.79 | 0.66 | 0.74 | 0.74 | -1.33% | 180,000 |
| Jan 5, 2026 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | - | 90,115 |
| Jan 2, 2026 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | - | 27,000 |
| Dec 31, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 5.63% | 39,000 |
| Dec 30, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | - | 137,327 |
| Dec 29, 2025 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -4.05% | 195,000 |
| Dec 24, 2025 | 0.75 | 0.81 | 0.72 | 0.74 | 0.74 | -6.33% | 3,189,895 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.71 | 0.79 | 0.79 | 2.60% | 388,500 |
| Dec 22, 2025 | 0.70 | 0.79 | 0.70 | 0.77 | 0.77 | 11.59% | 289,200 |
| Dec 19, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -8.00% | 9,869,400 |
| Dec 18, 2025 | 0.78 | 0.78 | 0.66 | 0.75 | 0.75 | -2.60% | 102,000 |
| Dec 17, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -3.75% | 117,167 |
| Dec 16, 2025 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 5.26% | 501,000 |
| Dec 15, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -5.00% | 56,475 |
| Dec 12, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -1.23% | 606,000 |
| Dec 11, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | 0.81 | -1.22% | 1,203,100 |
| Dec 10, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 34,592 |
| Dec 9, 2025 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | - | 565,905 |
| Dec 8, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -4.71% | 159,000 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 210,000 |
| Dec 4, 2025 | 0.86 | 0.87 | 0.81 | 0.87 | 0.87 | 1.16% | 1,359,300 |
| Dec 3, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 368,400 |
| Dec 2, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | - | 488,400 |
| Dec 1, 2025 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | -4.55% | 643,098 |
| Nov 28, 2025 | 0.86 | 0.90 | 0.84 | 0.88 | 0.88 | 1.15% | 1,295,875 |