OSL Group Limited (HKG:0863)
Hong Kong
· Delayed Price · Currency is HKD 19.05
+0.81 (4.44%)
At close: Dec 5, 2025
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.10 | 18.24 | 17.70 | 18.20 | - | -0.22% | 2,480,252 |
| Dec 4, 2025 | 16.65 | 18.24 | 16.18 | 18.24 | 18.24 | 9.48% | 20,542,000 |
| Dec 3, 2025 | 16.50 | 16.66 | 15.75 | 16.66 | 16.66 | 0.97% | 7,399,484 |
| Dec 2, 2025 | 15.65 | 16.50 | 15.42 | 16.50 | 16.50 | 4.04% | 6,875,144 |
| Dec 1, 2025 | 16.68 | 16.68 | 15.20 | 15.86 | 15.86 | -5.03% | 4,049,956 |
| Nov 28, 2025 | 16.53 | 16.70 | 16.30 | 16.70 | 16.70 | 0.97% | 2,722,607 |
| Nov 27, 2025 | 15.67 | 16.61 | 15.67 | 16.54 | 16.54 | 5.55% | 4,560,510 |
| Nov 26, 2025 | 15.37 | 15.67 | 15.37 | 15.67 | 15.67 | 1.95% | 1,329,587 |
| Nov 25, 2025 | 15.10 | 15.50 | 15.10 | 15.37 | 15.37 | 1.79% | 2,150,175 |
| Nov 24, 2025 | 15.25 | 15.43 | 14.99 | 15.10 | 15.10 | -0.98% | 3,024,260 |
| Nov 21, 2025 | 15.02 | 15.25 | 14.80 | 15.25 | 15.25 | 1.26% | 5,492,635 |
| Nov 20, 2025 | 15.01 | 15.65 | 15.01 | 15.06 | 15.06 | 0.20% | 2,414,849 |
| Nov 19, 2025 | 15.01 | 15.15 | 15.00 | 15.03 | 15.03 | 0.13% | 1,372,500 |
| Nov 18, 2025 | 15.32 | 15.32 | 14.95 | 15.01 | 15.01 | -2.02% | 4,680,000 |
| Nov 17, 2025 | 15.96 | 15.96 | 15.08 | 15.32 | 15.32 | -4.01% | 3,612,385 |
| Nov 14, 2025 | 16.70 | 16.75 | 15.81 | 15.96 | 15.96 | -6.12% | 4,076,541 |
| Nov 13, 2025 | 16.85 | 17.00 | 16.67 | 17.00 | 17.00 | 0.24% | 871,590 |
| Nov 12, 2025 | 16.90 | 17.10 | 16.53 | 16.96 | 16.96 | 0.36% | 1,517,482 |
| Nov 11, 2025 | 16.70 | 16.95 | 16.55 | 16.90 | 16.90 | 1.20% | 902,500 |
| Nov 10, 2025 | 15.88 | 16.70 | 15.25 | 16.70 | 16.70 | 5.16% | 3,121,803 |
| Nov 7, 2025 | 16.05 | 16.18 | 15.72 | 15.88 | 15.88 | -1.91% | 1,023,000 |
| Nov 6, 2025 | 16.10 | 16.22 | 15.75 | 16.19 | 16.19 | 1.12% | 1,530,510 |
| Nov 5, 2025 | 16.40 | 16.68 | 15.60 | 16.01 | 16.01 | -4.07% | 9,061,132 |
| Nov 4, 2025 | 17.52 | 17.65 | 16.44 | 16.69 | 16.69 | -4.74% | 2,993,591 |
| Nov 3, 2025 | 17.59 | 17.68 | 17.25 | 17.52 | 17.52 | -0.45% | 1,488,649 |
| Oct 31, 2025 | 17.27 | 17.60 | 17.08 | 17.60 | 17.60 | 1.44% | 2,454,242 |
| Oct 30, 2025 | 17.35 | 18.00 | 16.78 | 17.35 | 17.35 | - | 2,525,520 |
| Oct 28, 2025 | 17.68 | 17.68 | 17.01 | 17.35 | 17.35 | -1.87% | 1,542,227 |
| Oct 27, 2025 | 16.73 | 17.79 | 16.71 | 17.68 | 17.68 | 7.48% | 6,821,159 |
| Oct 24, 2025 | 16.20 | 16.58 | 16.06 | 16.45 | 16.45 | 1.54% | 1,656,098 |
| Oct 23, 2025 | 16.50 | 16.50 | 15.70 | 16.20 | 16.20 | -1.64% | 2,065,441 |
| Oct 22, 2025 | 16.50 | 17.63 | 16.02 | 16.47 | 16.47 | -0.18% | 6,832,614 |
| Oct 21, 2025 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 3.13% | 3,475,796 |
| Oct 20, 2025 | 15.00 | 16.00 | 14.66 | 16.00 | 16.00 | 6.81% | 5,058,900 |
| Oct 17, 2025 | 16.21 | 16.31 | 14.78 | 14.98 | 14.98 | -8.15% | 3,808,063 |
| Oct 16, 2025 | 16.15 | 16.72 | 15.86 | 16.31 | 16.31 | 0.99% | 2,174,500 |
| Oct 15, 2025 | 15.54 | 16.27 | 15.54 | 16.15 | 16.15 | 3.93% | 2,888,200 |
| Oct 14, 2025 | 16.14 | 16.30 | 15.23 | 15.54 | 15.54 | -3.72% | 4,800,003 |
| Oct 13, 2025 | 16.00 | 16.23 | 14.97 | 16.14 | 16.14 | -2.48% | 6,490,822 |
| Oct 10, 2025 | 16.86 | 17.08 | 16.41 | 16.55 | 16.55 | -2.01% | 1,806,138 |
| Oct 9, 2025 | 16.96 | 17.27 | 16.60 | 16.89 | 16.89 | -0.41% | 4,829,283 |
| Oct 8, 2025 | 17.27 | 17.29 | 16.31 | 16.96 | 16.96 | -1.91% | 3,610,880 |
| Oct 6, 2025 | 15.38 | 17.66 | 14.91 | 17.29 | 17.29 | 12.71% | 10,180,940 |
| Oct 3, 2025 | 15.30 | 15.91 | 15.26 | 15.34 | 15.34 | 0.52% | 2,868,678 |
| Oct 2, 2025 | 15.10 | 15.48 | 14.90 | 15.26 | 15.26 | 1.73% | 4,098,120 |
| Sep 30, 2025 | 14.99 | 15.30 | 14.74 | 15.00 | 15.00 | 1.21% | 3,622,576 |
| Sep 29, 2025 | 14.85 | 14.92 | 14.37 | 14.82 | 14.82 | -0.20% | 2,487,970 |
| Sep 26, 2025 | 14.90 | 15.32 | 14.22 | 14.85 | 14.85 | -0.27% | 4,338,067 |
| Sep 25, 2025 | 15.20 | 15.20 | 14.60 | 14.89 | 14.89 | -1.39% | 6,368,344 |
| Sep 24, 2025 | 15.03 | 15.32 | 14.91 | 15.10 | 15.10 | 0.60% | 2,676,376 |