Skip to main content
OSL Group Limited (HKG:0863)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.60
-0.13 (-1.02%)
Apr 29, 2026, 4:08 PM HKT

OSL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7312.7312.2012.38--2.75%226,179
Apr 28, 202612.9012.9012.1512.7312.73-2.82%2,659,193
Apr 27, 202613.0013.2412.8313.1013.100.77%1,724,089
Apr 24, 202613.2013.2012.7113.0013.00-2.91%1,732,659
Apr 23, 202613.4813.4813.0713.3913.39-0.74%1,498,000
Apr 22, 202613.5813.7713.4513.4913.49-3.16%1,179,118
Apr 21, 202613.9013.9313.2013.9313.93-0.50%3,830,500
Apr 20, 202613.8714.3213.6314.0014.000.94%2,181,229
Apr 17, 202613.9913.9913.3713.8713.87-1.07%1,348,000
Apr 16, 202613.8814.1013.7014.0214.021.01%3,162,170
Apr 15, 202613.3013.9213.1613.8813.885.23%2,112,268
Apr 14, 202613.1013.3012.6213.1913.191.38%3,436,057
Apr 13, 202612.7413.5011.7413.0113.01-8.83%10,060,645
Apr 10, 202614.0014.9913.6514.2714.271.28%7,952,532
Apr 9, 202613.7014.2013.6614.0914.092.32%1,469,438
Apr 8, 202611.5013.9011.5013.7713.773.22%3,602,000
Apr 2, 202613.6213.7413.0213.3413.34-3.12%2,324,000
Apr 1, 202614.0014.1013.4013.7713.77-1.64%2,550,500
Mar 31, 202614.1014.2213.8314.0014.00-0.71%1,463,000
Mar 30, 202614.1214.1313.8514.1014.10-0.35%1,047,000
Mar 27, 202613.9814.1613.6614.1514.151.22%1,863,700
Mar 26, 202614.0614.1813.6913.9813.98-0.64%2,040,000
Mar 25, 202613.9514.3513.8614.0714.070.86%1,721,550
Mar 24, 202614.0014.3213.6013.9513.95-0.36%1,944,684
Mar 23, 202613.8014.5013.5014.0014.00-0.78%3,393,000
Mar 20, 202613.6314.1113.3014.1114.113.52%7,813,611
Mar 19, 202614.0014.0013.4513.6313.63-3.88%4,740,317
Mar 18, 202614.2014.4913.7614.1814.181.07%4,775,666
Mar 17, 202614.2014.8313.8614.0314.030.29%4,692,200
Mar 16, 202614.4614.5013.6213.9913.99-0.07%6,233,000
Mar 13, 202613.3014.4013.3014.0014.006.95%7,953,000
Mar 12, 202614.8914.8912.4013.0913.090.61%10,776,530
Mar 11, 202612.3613.0112.3613.0113.018.42%2,385,714
Mar 10, 202612.7713.2811.7212.0012.00-4.76%8,012,500
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