OSL Group Limited 0863
HKEX · Hong Kong SAR China · Finance
HKD 10.150.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 10.15 | 0.00% | HKD 10.15 | HKD 10.29 | HKD 9.92 | 835.50K |
| 2026-09-29 | HKD 10.15 | -0.59% | HKD 10.26 | HKD 10.85 | HKD 9.77 | 3.38M |
| 2026-09-28 | HKD 10.21 | +3.65% | HKD 9.90 | HKD 10.25 | HKD 9.17 | 3.55M |
| 2026-09-25 | HKD 9.85 | +1.86% | HKD 9.67 | HKD 9.88 | HKD 9.15 | 2.06M |
| 2026-09-24 | HKD 9.67 | -3.97% | HKD 10.07 | HKD 10.23 | HKD 9.45 | 2.30M |
| 2026-09-23 | HKD 10.07 | +8.86% | HKD 9.25 | HKD 10.07 | HKD 9.00 | 2.45M |
| 2026-09-22 | HKD 9.25 | -5.03% | HKD 9.82 | HKD 9.82 | HKD 8.68 | 3.96M |
| 2026-09-21 | HKD 9.74 | -6.35% | HKD 10.50 | HKD 10.50 | HKD 9.61 | 2.08M |
| 2026-09-18 | HKD 10.40 | -1.23% | HKD 10.22 | HKD 10.80 | HKD 10.22 | 8.50M |
| 2026-09-17 | HKD 10.53 | +1.54% | HKD 10.38 | HKD 10.68 | HKD 10.27 | 1.92M |
| 2026-09-16 | HKD 10.37 | +3.29% | HKD 10.40 | HKD 10.50 | HKD 9.99 | 1.98M |
| 2026-09-15 | HKD 10.04 | -0.89% | HKD 10.16 | HKD 10.30 | HKD 9.90 | 1.48M |
| 2026-09-14 | HKD 10.13 | -2.03% | HKD 10.34 | HKD 10.34 | HKD 9.88 | 5.25M |
| 2026-09-11 | HKD 10.34 | +0.39% | HKD 10.30 | HKD 10.34 | HKD 9.93 | 1.61M |
| 2026-09-10 | HKD 10.30 | -1.90% | HKD 10.50 | HKD 10.50 | HKD 10.02 | 1.87M |
| 2026-09-09 | HKD 10.50 | -0.94% | HKD 10.51 | HKD 10.52 | HKD 10.18 | 1.18M |
| 2026-09-08 | HKD 10.60 | -2.30% | HKD 10.91 | HKD 11.01 | HKD 10.48 | 1.39M |
| 2026-09-07 | HKD 10.85 | -5.32% | HKD 11.62 | HKD 11.62 | HKD 10.83 | 911.00K |
| 2026-09-04 | HKD 11.46 | +4.75% | HKD 10.98 | HKD 11.57 | HKD 10.92 | 2.02M |
| 2026-09-03 | HKD 10.94 | -2.84% | HKD 11.30 | HKD 11.30 | HKD 10.48 | 1.50M |
| 2026-09-02 | HKD 11.26 | -0.97% | HKD 11.31 | HKD 11.34 | HKD 10.89 | 1.60M |
| 2026-09-01 | HKD 11.37 | -2.99% | HKD 11.73 | HKD 11.90 | HKD 11.23 | 1.01M |
| 2026-08-31 | HKD 11.72 | -1.35% | HKD 11.88 | HKD 11.90 | HKD 11.49 | 4.99M |
| 2026-08-28 | HKD 11.88 | -1.98% | HKD 12.10 | HKD 12.12 | HKD 11.87 | 301.50K |
| 2026-08-27 | HKD 12.12 | +0.75% | HKD 11.91 | HKD 12.12 | HKD 11.90 | 1.04M |
| 2026-08-26 | HKD 12.03 | +0.08% | HKD 11.90 | HKD 12.17 | HKD 11.90 | 334.42K |
| 2026-08-25 | HKD 12.02 | +0.42% | HKD 11.89 | HKD 12.05 | HKD 11.88 | 726.62K |
| 2026-08-24 | HKD 11.97 | -4.24% | HKD 12.46 | HKD 12.46 | HKD 11.94 | 829.14K |
| 2026-08-21 | HKD 12.50 | -0.79% | HKD 12.60 | HKD 12.80 | HKD 12.38 | 1.02M |
| 2026-08-20 | HKD 12.60 | +6.15% | HKD 12.05 | HKD 12.86 | HKD 12.05 | 1.50M |
| 2026-08-19 | HKD 11.87 | -3.50% | HKD 12.30 | HKD 12.30 | HKD 11.66 | 446.00K |
| 2026-08-18 | HKD 12.30 | +1.40% | HKD 12.15 | HKD 12.33 | HKD 11.95 | 1.24M |
| 2026-08-17 | HKD 12.13 | -4.41% | HKD 12.70 | HKD 12.70 | HKD 12.08 | 1.10M |
| 2026-08-14 | HKD 12.69 | +0.95% | HKD 12.75 | HKD 12.75 | HKD 12.10 | 1.25M |
| 2026-08-13 | HKD 12.57 | -3.23% | HKD 12.98 | HKD 12.98 | HKD 12.23 | 980.00K |
| 2026-08-12 | HKD 12.99 | +5.10% | HKD 12.42 | HKD 12.99 | HKD 12.14 | 1.42M |
| 2026-08-11 | HKD 12.36 | +0.49% | HKD 12.44 | HKD 12.48 | HKD 12.25 | 647.50K |
| 2026-08-10 | HKD 12.30 | +1.23% | HKD 12.16 | HKD 12.45 | HKD 12.08 | 700.00K |
| 2026-08-07 | HKD 12.15 | -0.08% | HKD 12.21 | HKD 12.21 | HKD 11.90 | 550.50K |
| 2026-08-06 | HKD 12.16 | -1.14% | HKD 12.29 | HKD 12.29 | HKD 11.94 | 547.50K |
| 2026-08-05 | HKD 12.30 | +0.49% | HKD 12.29 | HKD 12.38 | HKD 12.01 | 916.16K |
| 2026-08-04 | HKD 12.24 | +3.12% | HKD 11.85 | HKD 12.24 | HKD 11.62 | 1.35M |
| 2026-08-03 | HKD 11.87 | +0.94% | HKD 11.70 | HKD 11.88 | HKD 11.43 | 638.31K |
| 2026-07-31 | HKD 11.76 | +1.82% | HKD 11.55 | HKD 11.84 | HKD 11.33 | 898.20K |
| 2026-07-30 | HKD 11.55 | -0.86% | HKD 11.80 | HKD 11.82 | HKD 11.38 | 595.00K |
| 2026-07-29 | HKD 11.65 | +1.30% | HKD 11.62 | HKD 11.70 | HKD 11.42 | 602.10K |
| 2026-07-28 | HKD 11.50 | -4.25% | HKD 11.80 | HKD 11.89 | HKD 11.50 | 256.00K |
| 2026-07-27 | HKD 12.01 | +2.65% | HKD 11.68 | HKD 12.10 | HKD 11.47 | 1.23M |
| 2026-07-24 | HKD 11.70 | -1.52% | HKD 11.68 | HKD 11.74 | HKD 11.46 | 415.50K |
| 2026-07-23 | HKD 11.88 | +3.21% | HKD 11.51 | HKD 11.97 | HKD 11.49 | 509.13K |
| 2026-07-22 | HKD 11.51 | -4.48% | HKD 11.97 | HKD 12.06 | HKD 11.37 | 989.58K |
| 2026-07-21 | HKD 12.05 | +1.52% | HKD 11.86 | HKD 12.20 | HKD 11.78 | 940.01K |
| 2026-07-20 | HKD 11.87 | +4.21% | HKD 11.39 | HKD 11.87 | HKD 11.39 | 1.13M |
| 2026-07-17 | HKD 11.39 | -3.15% | HKD 11.90 | HKD 11.90 | HKD 11.19 | 971.06K |
| 2026-07-16 | HKD 11.76 | +2.26% | HKD 11.46 | HKD 12.04 | HKD 11.05 | 896.79K |
| 2026-07-15 | HKD 11.50 | +0.35% | HKD 11.65 | HKD 11.65 | HKD 11.11 | 926.61K |
| 2026-07-14 | HKD 11.46 | +3.24% | HKD 11.10 | HKD 11.46 | HKD 10.90 | 500.00K |
| 2026-07-13 | HKD 11.10 | -2.46% | HKD 11.86 | HKD 11.86 | HKD 10.87 | 843.24K |
| 2026-07-10 | HKD 11.38 | +0.71% | HKD 11.30 | HKD 11.69 | HKD 11.30 | 762.69K |
| 2026-07-09 | HKD 11.30 | -1.22% | HKD 11.40 | HKD 11.66 | HKD 11.11 | 499.50K |
| 2026-07-08 | HKD 11.44 | +2.69% | HKD 11.28 | HKD 11.58 | HKD 11.08 | 1.01M |
| 2026-07-07 | HKD 11.14 | -5.67% | HKD 12.08 | HKD 12.08 | HKD 11.03 | 1.07M |
| 2026-07-06 | HKD 11.81 | +1.99% | HKD 11.58 | HKD 12.10 | HKD 11.56 | 1.20M |
| 2026-07-03 | HKD 11.58 | +3.86% | HKD 11.50 | HKD 11.58 | HKD 10.80 | 1.70M |
| 2026-07-02 | HKD 11.15 | -3.30% | HKD 11.53 | HKD 11.68 | HKD 11.09 | 2.07M |
| 2026-06-30 | HKD 11.53 | -3.92% | HKD 11.53 | HKD 11.80 | HKD 11.37 | 1.01M |
| 2026-06-29 | HKD 12.00 | +5.54% | HKD 11.60 | HKD 12.02 | HKD 11.60 | 1.56M |
| 2026-06-26 | HKD 11.37 | -0.26% | HKD 11.40 | HKD 11.59 | HKD 11.21 | 933.50K |
| 2026-06-25 | HKD 11.40 | -3.39% | HKD 11.61 | HKD 11.61 | HKD 11.09 | 1.92M |
| 2026-06-24 | HKD 11.80 | -3.99% | HKD 12.27 | HKD 12.27 | HKD 11.53 | 1.53M |
| 2026-06-23 | HKD 12.29 | +1.74% | HKD 12.12 | HKD 12.41 | HKD 11.76 | 1.36M |
| 2026-06-22 | HKD 12.08 | +0.92% | HKD 11.97 | HKD 12.14 | HKD 11.66 | 707.50K |
| 2026-06-18 | HKD 11.97 | +0.08% | HKD 11.87 | HKD 12.16 | HKD 11.59 | 4.10M |
| 2026-06-17 | HKD 11.96 | -4.70% | HKD 12.55 | HKD 12.55 | HKD 11.91 | 1.59M |
| 2026-06-16 | HKD 12.55 | +7.36% | HKD 12.10 | HKD 12.86 | HKD 11.75 | 3.27M |
| 2026-06-15 | HKD 11.69 | +11.33% | HKD 10.73 | HKD 12.18 | HKD 10.73 | 3.30M |
| 2026-06-12 | HKD 10.50 | +1.94% | HKD 10.01 | HKD 10.50 | HKD 10.01 | 1.59M |
| 2026-06-11 | HKD 10.30 | -0.96% | HKD 10.75 | HKD 10.75 | HKD 10.01 | 2.26M |
| 2026-06-10 | HKD 10.40 | +2.77% | HKD 10.14 | HKD 10.49 | HKD 10.00 | 920.67K |
| 2026-06-09 | HKD 10.12 | -2.97% | HKD 10.45 | HKD 10.56 | HKD 10.01 | 1.42M |
| 2026-06-08 | HKD 10.43 | -0.10% | HKD 10.44 | HKD 10.48 | HKD 10.00 | 1.39M |
| 2026-06-05 | HKD 10.44 | -2.43% | HKD 10.70 | HKD 10.70 | HKD 10.18 | 2.01M |
| 2026-06-04 | HKD 10.70 | -5.31% | HKD 11.31 | HKD 11.31 | HKD 10.66 | 1.64M |
| 2026-06-03 | HKD 11.30 | -4.88% | HKD 12.05 | HKD 12.05 | HKD 11.15 | 1.44M |
| 2026-06-02 | HKD 11.88 | +4.95% | HKD 10.72 | HKD 12.07 | HKD 10.63 | 2.45M |
| 2026-06-01 | HKD 11.32 | +2.91% | HKD 10.99 | HKD 11.56 | HKD 10.99 | 1.92M |
| 2026-05-29 | HKD 11.00 | 0.00% | HKD 11.00 | HKD 11.00 | HKD 10.50 | 3.09M |
| 2026-05-28 | HKD 11.00 | 0.00% | HKD 10.98 | HKD 11.00 | HKD 10.25 | 2.82M |
| 2026-05-27 | HKD 11.00 | -2.65% | HKD 11.30 | HKD 11.36 | HKD 10.60 | 2.32M |
| 2026-05-26 | HKD 11.30 | -0.35% | HKD 11.34 | HKD 11.45 | HKD 10.91 | 1.47M |