Skip to main content
OSL Group Limited (HKG:0863)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.60
-2.90 (-18.71%)
At close: Mar 9, 2026

OSL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7014.7012.1512.6012.60-18.71%10,457,510
Mar 6, 202616.1916.1915.2815.5015.50-4.62%6,229,500
Mar 5, 202615.6316.7515.4516.2516.257.97%13,120,730
Mar 4, 202615.9415.9414.7415.0515.05-5.70%6,635,493
Mar 3, 202615.5215.9615.2115.9615.962.90%5,958,404
Mar 2, 202615.8015.8015.1615.5115.51-3.12%2,510,500
Feb 27, 202615.4916.0115.3116.0116.013.29%4,971,951
Feb 26, 202615.4015.6015.1215.5015.503.33%2,399,178
Feb 25, 202615.4815.6314.9815.0015.00-3.10%4,002,500
Feb 24, 202615.4715.5015.1615.4815.480.06%5,743,726
Feb 23, 202615.1015.4715.0515.4715.472.72%2,117,730
Feb 20, 202615.3515.7614.9815.0615.06-1.89%2,354,267
Feb 16, 202615.2315.5915.1915.3515.350.07%1,756,000
Feb 13, 202615.5015.5015.0815.3415.34-1.16%2,851,855
Feb 12, 202616.0016.0015.2715.5215.52-3.00%2,045,793
Feb 11, 202615.1416.0015.0016.0016.005.68%7,746,356
Feb 10, 202615.1515.7715.1315.1415.140.33%3,123,193
Feb 9, 202615.2315.4714.8615.0915.091.00%5,814,527
Feb 6, 202614.9515.0914.5014.9414.94-0.80%5,620,984
Feb 5, 202615.1415.2314.5015.0615.06-0.53%4,576,833
Feb 4, 202615.2015.2715.0815.1415.14-0.39%5,345,323
Feb 3, 202615.1515.8015.0415.2015.201.27%4,101,831
Feb 2, 202616.6116.7615.0115.0115.01-10.44%8,515,479
Jan 30, 202616.8616.9716.7116.7616.76-1.41%2,534,100
Jan 29, 202617.1817.7916.6017.0017.00-5.56%114,651,500
Jan 28, 202618.2018.4817.6218.0018.00-1,850,604
Jan 27, 202617.3218.2517.0718.0018.003.93%2,360,804
Jan 26, 202617.0917.3216.6017.3217.321.35%1,789,267
Jan 23, 202617.0017.4016.9817.0917.091.12%1,622,755
Jan 22, 202617.0417.2416.8116.9016.90-0.59%1,672,500
Jan 21, 202617.0017.1816.5917.0017.00-3,577,622
Jan 20, 202618.3118.3317.0017.0017.00-7.15%2,910,519
Jan 19, 202618.9118.9118.1818.3118.31-3.17%1,034,383
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
Nov 4, 202517.5217.6516.4416.6916.69-4.74%2,993,591
Nov 3, 202517.5917.6817.2517.5217.52-0.45%1,488,649
Oct 31, 202517.2717.6017.0817.6017.601.44%2,454,242
Oct 30, 202517.3518.0016.7817.3517.35-2,525,520
Oct 28, 202517.6817.6817.0117.3517.35-1.87%1,542,227
Oct 27, 202516.7317.7916.7117.6817.687.48%6,821,159
Oct 24, 202516.2016.5816.0616.4516.451.54%1,656,098
Oct 23, 202516.5016.5015.7016.2016.20-1.64%2,065,441
Oct 22, 202516.5017.6316.0216.4716.47-0.18%6,832,614
Oct 21, 202516.0016.5015.8016.5016.503.13%3,475,796
Oct 20, 202515.0016.0014.6616.0016.006.81%5,058,900
Oct 17, 202516.2116.3114.7814.9814.98-8.15%3,808,063
Oct 16, 202516.1516.7215.8616.3116.310.99%2,174,500
Oct 15, 202515.5416.2715.5416.1516.153.93%2,888,200
Oct 14, 202516.1416.3015.2315.5415.54-3.72%4,800,003
Oct 13, 202516.0016.2314.9716.1416.14-2.48%6,490,822
Oct 10, 202516.8617.0816.4116.5516.55-2.01%1,806,138