Oshidori International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.305	0.305	0.295	0.305	0.305	264,000
2022-08-23	0.305	0.305	0.305	0.305	0.305	0
2022-08-22	0.320	0.320	0.295	0.305	0.305	500,700
2022-08-19	0.320	0.320	0.320	0.320	0.320	0
2022-08-18	0.320	0.345	0.320	0.320	0.320	177,000
2022-08-17	0.325	0.325	0.320	0.320	0.320	153,000
2022-08-16	0.335	0.335	0.335	0.335	0.335	49,800
2022-08-15	0.340	0.340	0.340	0.340	0.340	0
2022-08-12	0.340	0.340	0.340	0.340	0.340	0
2022-08-11	0.340	0.340	0.340	0.340	0.340	3,000
2022-08-10	0.335	0.335	0.335	0.335	0.335	0
2022-08-09	0.350	0.350	0.335	0.335	0.335	330,000
2022-08-08	0.355	0.360	0.355	0.355	0.355	111,000
2022-08-05	0.360	0.380	0.350	0.360	0.360	1,992,000
2022-08-04	0.375	0.375	0.375	0.375	0.375	3,000
2022-08-03	0.365	0.410	0.350	0.410	0.410	813,000
2022-08-02	0.375	0.375	0.375	0.375	0.375	0
2022-08-01	0.370	0.375	0.370	0.375	0.375	11,540
2022-07-29	0.380	0.380	0.370	0.375	0.375	299,024
2022-07-28	0.380	0.380	0.375	0.380	0.380	37,800
2022-07-27	0.380	0.380	0.380	0.380	0.380	0
2022-07-26	0.380	0.385	0.380	0.380	0.380	182,400
2022-07-25	0.390	0.390	0.390	0.390	0.390	0
2022-07-22	0.390	0.390	0.390	0.390	0.390	30,315
2022-07-21	0.390	0.390	0.390	0.390	0.390	0
2022-07-20	0.395	0.395	0.390	0.390	0.390	174,000
2022-07-19	0.420	0.420	0.400	0.400	0.400	460,800
2022-07-18	0.420	0.420	0.420	0.420	0.420	0
2022-07-15	0.420	0.420	0.420	0.420	0.420	46
2022-07-14	0.420	0.420	0.415	0.420	0.420	123,000
2022-07-13	0.415	0.425	0.415	0.425	0.425	6,000
2022-07-12	0.430	0.430	0.415	0.415	0.415	510,400
2022-07-11	0.435	0.435	0.430	0.430	0.430	150,000
2022-07-08	0.450	0.450	0.440	0.440	0.440	562,800
2022-07-07	0.460	0.460	0.455	0.455	0.455	126,007
2022-07-06	0.470	0.475	0.465	0.470	0.470	162,600
2022-07-05	0.475	0.475	0.470	0.470	0.470	27,575
2022-07-04	0.475	0.475	0.475	0.475	0.475	180
2022-06-30	0.480	0.480	0.475	0.475	0.475	42,000
2022-06-29	0.480	0.480	0.480	0.480	0.480	36,000
2022-06-28	0.480	0.480	0.480	0.480	0.480	45,000
2022-06-27	0.480	0.480	0.475	0.480	0.480	256,851
2022-06-24	0.485	0.485	0.475	0.475	0.475	300,000
2022-06-23	0.490	0.490	0.490	0.490	0.490	12,000
2022-06-22	0.495	0.495	0.495	0.495	0.495	77,400
2022-06-21	0.500	0.500	0.490	0.495	0.495	165,550
2022-06-20	0.500	0.500	0.495	0.495	0.495	374,400
2022-06-17	0.510	0.510	0.500	0.510	0.510	288,000
2022-06-16	0.500	0.500	0.500	0.500	0.500	36,000
2022-06-15	0.510	0.510	0.490	0.500	0.500	2,487,000
2022-06-14	0.500	0.500	0.495	0.500	0.500	216,000
2022-06-13	0.500	0.500	0.500	0.500	0.500	189,000
2022-06-10	0.500	0.510	0.500	0.500	0.500	80,636
2022-06-09	0.510	0.510	0.500	0.500	0.500	48,000
2022-06-08	0.510	0.510	0.500	0.510	0.510	204,000
2022-06-07	0.500	0.510	0.500	0.500	0.500	124,800
2022-06-06	0.510	0.510	0.500	0.510	0.510	197,085
2022-06-02	0.510	0.510	0.510	0.510	0.510	45,000
2022-06-01	0.510	0.510	0.510	0.510	0.510	216,000
2022-05-31	0.500	0.510	0.500	0.510	0.510	762,000

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-10	0.0050 HKD
2019-06-11	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.