OSL Group Limited 0863
HKEX · Çin Hong Kong ÖİB · Finans
HKD 10,150,00 (%0,00)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |