Oshidori International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.460	0.465	0.460	0.465	0.465	168,846
2025-07-30	0.470	0.480	0.460	0.480	0.480	198,000
2025-07-29	0.460	0.490	0.460	0.480	0.480	299,346
2025-07-28	0.485	0.485	0.465	0.475	0.475	209,793
2025-07-25	0.495	0.500	0.495	0.495	0.495	45,232
2025-07-24	0.495	0.510	0.490	0.510	0.510	171,000
2025-07-23	0.495	0.510	0.495	0.500	0.500	471,591
2025-07-22	0.495	0.530	0.490	0.510	0.510	345,520
2025-07-21	0.510	0.520	0.500	0.520	0.520	135,487
2025-07-18	0.520	0.530	0.490	0.530	0.530	391,200
2025-07-17	0.520	0.520	0.520	0.520	0.520	0
2025-07-16	0.530	0.530	0.520	0.520	0.520	3,000
2025-07-15	0.540	0.570	0.530	0.540	0.540	488,451
2025-07-14	0.570	0.610	0.540	0.560	0.560	490,305
2025-07-11	0.530	0.550	0.510	0.540	0.540	180,000
2025-07-10	0.590	0.590	0.520	0.550	0.550	432,000
2025-07-09	0.520	0.550	0.520	0.550	0.550	25,600
2025-07-08	0.580	0.580	0.520	0.550	0.550	1,338,202
2025-07-07	0.520	0.560	0.495	0.510	0.510	309,090
2025-07-04	0.500	0.520	0.480	0.510	0.510	550,200
2025-07-03	0.540	0.570	0.490	0.490	0.490	483,800
2025-07-02	0.480	0.600	0.460	0.530	0.530	81,108,524
2025-06-30	0.440	0.480	0.435	0.450	0.450	233,737
2025-06-27	0.470	0.475	0.430	0.465	0.465	659,490
2025-06-26	0.440	0.445	0.430	0.445	0.445	219,000
2025-06-25	0.475	0.475	0.445	0.445	0.445	241,755
2025-06-24	0.460	0.460	0.460	0.460	0.460	60,000
2025-06-23	0.475	0.475	0.430	0.440	0.440	634,065
2025-06-20	0.475	0.475	0.435	0.435	0.435	387,000
2025-06-19	0.465	0.465	0.465	0.465	0.465	0
2025-06-18	0.410	0.485	0.410	0.470	0.470	979,000
2025-06-17	0.430	0.450	0.425	0.425	0.425	2,525,250
2025-06-16	0.440	0.490	0.425	0.430	0.430	284,775
2025-06-13	0.425	0.445	0.425	0.425	0.425	102,000
2025-06-12	0.400	0.430	0.400	0.425	0.425	657,000
2025-06-11	0.405	0.410	0.405	0.410	0.410	67,387
2025-06-10	0.420	0.420	0.420	0.420	0.420	0
2025-06-09	0.405	0.430	0.405	0.420	0.420	216,000
2025-06-06	0.405	0.425	0.405	0.410	0.410	76,048
2025-06-05	0.415	0.450	0.405	0.430	0.430	172,950
2025-06-04	0.440	0.460	0.425	0.425	0.425	159,032
2025-06-03	0.405	0.405	0.405	0.405	0.405	27,000
2025-06-02	0.400	0.400	0.400	0.400	0.400	0
2025-05-30	0.425	0.430	0.415	0.415	0.415	577,950
2025-05-29	0.410	0.425	0.395	0.425	0.425	500,080
2025-05-28	0.425	0.425	0.420	0.425	0.425	157,300
2025-05-27	0.425	0.460	0.425	0.450	0.450	561,000
2025-05-26	0.455	0.460	0.450	0.450	0.450	162,000
2025-05-23	0.405	0.455	0.405	0.445	0.445	507,000
2025-05-22	0.415	0.415	0.415	0.415	0.415	6,000
2025-05-21	0.435	0.455	0.435	0.455	0.455	294,000
2025-05-20	0.410	0.410	0.410	0.410	0.410	8,650
2025-05-19	0.410	0.410	0.410	0.410	0.410	0
2025-05-16	0.410	0.440	0.395	0.410	0.410	430,414
2025-05-15	0.430	0.445	0.430	0.440	0.440	156,000
2025-05-14	0.455	0.455	0.450	0.450	0.450	39,197
2025-05-13	0.455	0.470	0.450	0.470	0.470	286,000
2025-05-12	0.455	0.455	0.455	0.455	0.455	4,800
2025-05-09	0.470	0.470	0.470	0.470	0.470	0
2025-05-08	0.460	0.470	0.460	0.470	0.470	64,213

← NewerPage 6 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.