Oshidori International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.475	0.500	0.475	0.500	0.500	963,000
2022-02-25	0.490	0.490	0.490	0.490	0.490	1,116,000
2022-02-24	0.500	0.500	0.480	0.500	0.500	4,155,600
2022-02-23	0.510	0.510	0.500	0.510	0.510	969,000
2022-02-22	0.510	0.510	0.500	0.510	0.510	882,000
2022-02-21	0.510	0.510	0.510	0.510	0.510	570,000
2022-02-18	0.520	0.520	0.510	0.520	0.520	309,900
2022-02-17	0.520	0.520	0.520	0.520	0.520	89,250
2022-02-16	0.520	0.530	0.510	0.530	0.530	435,000
2022-02-15	0.520	0.620	0.510	0.520	0.520	2,685,000
2022-02-14	0.530	0.530	0.530	0.530	0.530	84,000
2022-02-11	0.540	0.540	0.510	0.530	0.530	756,000
2022-02-10	0.550	0.560	0.540	0.540	0.540	255,000
2022-02-09	0.550	0.550	0.550	0.550	0.550	60,000
2022-02-08	0.560	0.560	0.530	0.550	0.550	147,000
2022-02-07	0.560	0.560	0.530	0.550	0.550	174,871
2022-02-04	0.530	0.560	0.520	0.560	0.560	702,000
2022-01-31	0.520	0.520	0.520	0.520	0.520	42,892
2022-01-28	0.530	0.530	0.510	0.520	0.520	348,000
2022-01-27	0.530	0.540	0.520	0.530	0.530	530,460
2022-01-26	0.530	0.530	0.520	0.530	0.530	213,000
2022-01-25	0.550	0.550	0.520	0.530	0.530	663,260
2022-01-24	0.560	0.560	0.540	0.550	0.550	698,400
2022-01-21	0.570	0.570	0.550	0.570	0.570	1,015,198
2022-01-20	0.560	0.570	0.550	0.570	0.570	282,000
2022-01-19	0.570	0.580	0.550	0.560	0.560	2,046,162
2022-01-18	0.580	0.580	0.550	0.570	0.570	285,000
2022-01-17	0.570	0.580	0.550	0.570	0.570	2,538,812
2022-01-14	0.570	0.580	0.550	0.570	0.570	4,191,200
2022-01-13	0.580	0.590	0.560	0.570	0.570	2,703,080
2022-01-12	0.550	0.590	0.540	0.580	0.580	4,713,600
2022-01-11	0.540	0.550	0.530	0.550	0.550	153,000
2022-01-10	0.540	0.540	0.530	0.540	0.540	138,000
2022-01-07	0.540	0.540	0.530	0.540	0.540	303,000
2022-01-06	0.550	0.560	0.530	0.540	0.540	511,370
2022-01-05	0.560	0.560	0.550	0.560	0.560	325,800
2022-01-04	0.560	0.570	0.550	0.560	0.560	946,800
2022-01-03	0.570	0.570	0.540	0.560	0.560	357,000
2021-12-31	0.550	0.570	0.540	0.560	0.560	423,600
2021-12-30	0.550	0.560	0.540	0.560	0.560	1,902,000
2021-12-29	0.560	0.560	0.530	0.550	0.550	1,282,250
2021-12-28	0.550	0.560	0.540	0.560	0.560	679,200
2021-12-24	0.540	0.550	0.530	0.550	0.550	1,438,477
2021-12-23	0.540	0.540	0.530	0.540	0.540	183,000
2021-12-22	0.540	0.540	0.520	0.540	0.540	834,555
2021-12-21	0.510	0.530	0.510	0.530	0.530	541,815
2021-12-20	0.520	0.520	0.500	0.510	0.510	2,198,850
2021-12-17	0.590	0.590	0.510	0.510	0.510	12,311,955
2021-12-16	0.600	0.610	0.570	0.590	0.590	2,043,000
2021-12-15	0.550	0.670	0.540	0.600	0.600	13,220,685
2021-12-14	0.570	0.580	0.540	0.560	0.560	150,000
2021-12-13	0.560	0.570	0.550	0.570	0.570	348,000
2021-12-10	0.570	0.570	0.540	0.560	0.560	231,593
2021-12-09	0.550	0.570	0.540	0.560	0.560	402,000
2021-12-08	0.560	0.560	0.540	0.560	0.560	159,200
2021-12-07	0.550	0.550	0.530	0.550	0.550	207,000
2021-12-06	0.540	0.550	0.530	0.540	0.540	279,525
2021-12-03	0.540	0.550	0.530	0.540	0.540	150,000
2021-12-02	0.550	0.550	0.530	0.540	0.540	306,000
2021-12-01	0.540	0.550	0.530	0.550	0.550	168,000

← NewerPage 20 of 21 · 1,229 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.