Oshidori International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.860	0.910	0.820	0.890	0.890	4,160,605
2026-01-21	0.860	0.860	0.800	0.860	0.860	6,309,356
2026-01-20	0.850	0.850	0.800	0.850	0.850	5,156,292
2026-01-19	0.800	0.850	0.770	0.850	0.850	820,506
2026-01-16	0.730	0.800	0.720	0.800	0.800	825,000
2026-01-15	0.740	0.800	0.740	0.790	0.790	961,200
2026-01-14	0.820	0.840	0.740	0.750	0.750	433,080
2026-01-13	0.790	0.830	0.560	0.790	0.790	684,312
2026-01-12	0.760	0.770	0.760	0.770	0.770	24,000
2026-01-09	0.800	0.800	0.730	0.770	0.770	94,800
2026-01-08	0.770	0.780	0.720	0.760	0.760	212,389
2026-01-07	0.750	0.780	0.700	0.760	0.760	186,000
2026-01-06	0.790	0.790	0.660	0.740	0.740	180,000
2026-01-05	0.750	0.790	0.720	0.750	0.750	90,115
2026-01-02	0.740	0.750	0.710	0.750	0.750	27,000
2025-12-31	0.760	0.760	0.750	0.750	0.750	39,000
2025-12-30	0.710	0.730	0.680	0.710	0.710	137,327
2025-12-29	0.790	0.790	0.710	0.710	0.710	195,000
2025-12-24	0.750	0.810	0.720	0.740	0.740	3,189,895
2025-12-23	0.800	0.800	0.710	0.790	0.790	388,500
2025-12-22	0.700	0.790	0.700	0.770	0.770	289,200
2025-12-19	0.740	0.740	0.690	0.690	0.690	9,869,400
2025-12-18	0.780	0.780	0.660	0.750	0.750	102,000
2025-12-17	0.810	0.810	0.750	0.770	0.770	117,167
2025-12-16	0.770	0.810	0.760	0.800	0.800	501,000
2025-12-15	0.810	0.810	0.760	0.760	0.760	56,475
2025-12-12	0.830	0.830	0.770	0.800	0.800	606,000
2025-12-11	0.820	0.820	0.760	0.810	0.810	1,203,100
2025-12-10	0.820	0.820	0.800	0.820	0.820	34,592
2025-12-09	0.890	0.890	0.800	0.810	0.810	565,905
2025-12-08	0.890	0.890	0.810	0.810	0.810	159,000
2025-12-05	0.870	0.870	0.850	0.850	0.850	210,000
2025-12-04	0.860	0.870	0.810	0.870	0.870	1,359,300
2025-12-03	0.830	0.860	0.820	0.860	0.860	368,400
2025-12-02	0.850	0.860	0.820	0.840	0.840	488,400
2025-12-01	0.830	0.880	0.810	0.840	0.840	643,098
2025-11-28	0.860	0.900	0.840	0.880	0.880	1,295,875
2025-11-27	0.850	0.920	0.810	0.870	0.870	17,710,130
2025-11-26	0.780	0.860	0.740	0.840	0.840	6,437,701
2025-11-25	0.600	0.780	0.600	0.780	0.780	18,127,145
2025-11-24	0.610	0.620	0.590	0.600	0.600	598,142
2025-11-21	0.590	0.600	0.550	0.600	0.600	1,203,120
2025-11-20	0.530	0.610	0.530	0.610	0.610	1,900,748
2025-11-19	0.520	0.540	0.510	0.510	0.510	130,800
2025-11-18	0.510	0.520	0.510	0.520	0.520	132,000
2025-11-17	0.520	0.520	0.510	0.520	0.520	177,104
2025-11-14	0.540	0.550	0.500	0.550	0.550	1,086,000
2025-11-13	0.540	0.540	0.540	0.540	0.540	99,000
2025-11-12	0.510	0.560	0.500	0.530	0.530	8,948,100
2025-11-11	0.500	0.520	0.500	0.520	0.520	489,682
2025-11-10	0.540	0.550	0.495	0.540	0.540	2,765,400
2025-11-07	0.480	0.580	0.480	0.550	0.550	885,420
2025-11-06	0.475	0.485	0.475	0.480	0.480	117,000
2025-11-05	0.490	0.490	0.475	0.480	0.480	459,000
2025-11-04	0.490	0.490	0.475	0.485	0.485	511,100
2025-11-03	0.485	0.500	0.480	0.485	0.485	579,000
2025-10-31	0.510	0.510	0.485	0.485	0.485	12,961,200
2025-10-30	0.495	0.500	0.490	0.495	0.495	12,231,000
2025-10-28	0.510	0.510	0.490	0.495	0.495	15,000
2025-10-27	0.495	0.495	0.490	0.495	0.495	60,262

← NewerPage 4 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.