Oshidori International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.140	2.520	2.100	2.500	2.500	64,449,275
2026-07-22	2.140	2.170	2.110	2.130	2.130	14,631,000
2026-07-21	2.100	2.130	2.080	2.120	2.120	12,891,000
2026-07-20	2.120	2.120	2.070	2.100	2.100	13,220,347
2026-07-17	2.130	2.130	2.080	2.100	2.100	13,716,660
2026-07-16	2.100	2.150	2.080	2.110	2.110	12,923,087
2026-07-15	2.100	2.120	2.060	2.090	2.090	10,521,000
2026-07-14	2.130	2.140	2.070	2.080	2.080	13,294,040
2026-07-13	2.010	2.170	2.000	2.120	2.120	20,988,250
2026-07-10	2.000	2.020	1.950	2.010	2.010	18,650,925
2026-07-09	2.150	2.180	1.950	1.990	1.990	38,289,820
2026-07-08	2.180	2.200	2.140	2.140	2.140	16,722,594
2026-07-07	2.230	2.250	2.180	2.200	2.200	17,552,700
2026-07-06	2.250	2.270	2.210	2.210	2.210	14,176,135
2026-07-03	2.250	2.290	2.230	2.240	2.240	13,098,000
2026-07-02	2.240	2.270	2.220	2.230	2.230	11,760,204
2026-06-30	2.240	2.250	2.180	2.240	2.240	13,287,152
2026-06-29	2.220	2.260	2.190	2.220	2.220	13,334,240
2026-06-26	2.200	2.260	2.190	2.210	2.210	17,101,364
2026-06-25	2.160	2.220	2.130	2.190	2.190	17,898,000
2026-06-24	2.180	2.200	2.140	2.160	2.160	12,385,085
2026-06-23	2.140	2.220	2.140	2.170	2.170	21,855,855
2026-06-22	2.140	2.220	2.100	2.130	2.130	23,592,947
2026-06-18	2.060	2.180	2.060	2.120	2.120	28,478,520
2026-06-17	2.130	2.130	2.050	2.050	2.050	26,406,000
2026-06-16	2.130	2.170	2.080	2.110	2.110	20,703,200
2026-06-15	2.060	2.130	2.050	2.110	2.110	12,180,278
2026-06-12	2.130	2.140	1.980	2.050	2.050	46,269,987
2026-06-11	2.130	2.150	2.070	2.120	2.120	16,143,877
2026-06-10	2.050	2.130	2.040	2.120	2.120	21,789,000
2026-06-09	2.140	2.160	1.980	2.050	2.050	34,969,460
2026-06-08	2.080	2.130	1.850	2.120	2.120	29,118,057
2026-06-05	2.460	2.470	1.780	2.120	2.120	98,408,980
2026-06-04	2.400	2.490	2.390	2.450	2.450	45,826,404
2026-06-03	2.370	2.470	2.360	2.380	2.380	30,094,336
2026-06-02	2.330	2.390	2.290	2.360	2.360	39,534,681
2026-06-01	2.290	2.380	2.290	2.320	2.320	48,744,400
2026-05-29	2.260	2.300	2.210	2.280	2.280	38,996,719
2026-05-28	2.160	2.260	2.120	2.230	2.230	58,064,134
2026-05-27	2.110	2.180	2.100	2.150	2.150	29,853,889
2026-05-26	2.060	2.110	2.030	2.100	2.100	25,280,015
2026-05-22	2.070	2.080	2.030	2.050	2.050	20,117,541
2026-05-21	2.080	2.110	2.050	2.050	2.050	14,874,200
2026-05-20	2.060	2.070	2.010	2.070	2.070	20,818,102
2026-05-19	2.040	2.090	2.040	2.060	2.060	15,662,839
2026-05-18	2.140	2.150	2.010	2.020	2.020	24,056,190
2026-05-15	2.150	2.160	2.110	2.140	2.140	18,647,409
2026-05-14	2.130	2.160	2.120	2.140	2.140	16,582,315
2026-05-13	2.120	2.140	2.080	2.120	2.120	18,128,139
2026-05-12	2.100	2.130	2.080	2.120	2.120	13,167,506
2026-05-11	2.060	2.140	2.040	2.090	2.090	15,568,300
2026-05-08	2.000	2.090	1.950	2.060	2.060	24,205,048
2026-05-07	2.020	2.040	1.970	1.980	1.980	8,599,013
2026-05-06	2.040	2.060	2.000	2.010	2.010	8,436,650
2026-05-05	2.020	2.080	2.000	2.040	2.040	11,682,120
2026-05-04	2.000	2.030	1.970	2.020	2.020	6,710,578
2026-04-30	2.010	2.020	1.960	1.990	1.990	12,833,400
2026-04-29	2.010	2.020	1.980	2.000	2.000	12,560,050
2026-04-28	2.020	2.030	1.980	2.010	2.010	8,594,292
2026-04-27	2.020	2.040	1.970	2.010	2.010	9,165,000

← NewerPage 2 of 3 · 125 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.