Oshidori International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.065	3.120	3.000	3.005	3.005	27,560,175
2026-10-15	3.190	3.195	3.005	3.015	3.015	63,936,938
2026-10-14	3.160	3.240	3.125	3.180	3.180	52,524,270
2026-10-13	3.080	3.155	3.050	3.150	3.150	61,602,929
2026-10-12	3.030	3.105	3.020	3.070	3.070	23,544,000
2026-10-09	3.070	3.070	3.000	3.015	3.015	24,840,000
2026-10-08	3.140	3.160	3.015	3.055	3.055	24,872,700
2026-10-07	3.065	3.100	3.010	3.100	3.100	18,311,268
2026-10-06	3.035	3.075	3.000	3.055	3.055	16,936,200
2026-10-05	3.130	3.165	3.010	3.025	3.025	26,445,949
2026-10-02	3.105	3.170	3.090	3.125	3.125	17,333,995
2026-09-30	3.160	3.180	3.060	3.100	3.100	23,487,465
2026-09-29	3.120	3.195	3.085	3.150	3.150	20,929,350
2026-09-28	3.155	3.245	3.105	3.110	3.110	46,041,474
2026-09-25	3.115	3.155	3.105	3.145	3.145	12,738,070
2026-09-24	3.100	3.160	3.075	3.105	3.105	17,780,914
2026-09-23	3.020	3.105	2.975	3.090	3.090	18,889,200
2026-09-22	3.150	3.150	2.960	3.010	3.010	24,205,075
2026-09-21	3.040	3.180	2.910	3.140	3.140	26,170,800
2026-09-18	3.000	3.225	2.995	3.010	3.010	93,057,863
2026-09-17	3.050	3.130	2.905	3.000	3.000	25,232,895
2026-09-16	3.140	3.200	2.955	3.045	3.045	25,530,021
2026-09-15	3.050	3.225	2.915	3.125	3.125	39,279,600
2026-09-14	2.830	3.230	2.800	3.045	3.045	110,128,677
2026-09-11	2.760	2.910	2.730	2.820	2.820	33,118,200
2026-09-10	2.790	2.795	2.725	2.750	2.750	13,767,000
2026-09-09	2.770	2.825	2.770	2.780	2.780	11,297,000
2026-09-08	2.780	2.835	2.770	2.780	2.780	9,684,482
2026-09-07	2.670	2.775	2.665	2.770	2.770	10,523,400
2026-09-04	2.650	2.700	2.615	2.665	2.665	13,176,000
2026-09-03	2.635	2.700	2.550	2.645	2.645	15,390,845
2026-09-02	2.720	2.730	2.590	2.625	2.625	10,878,000
2026-09-01	2.780	2.780	2.675	2.710	2.710	14,523,000
2026-08-31	2.870	2.870	2.730	2.770	2.770	18,941,400
2026-08-28	2.835	2.890	2.820	2.865	2.865	10,127,062
2026-08-27	2.800	2.835	2.705	2.830	2.830	10,364,590
2026-08-26	2.835	2.850	2.650	2.780	2.780	19,704,600
2026-08-25	2.830	2.915	2.780	2.825	2.825	32,891,043
2026-08-24	2.755	2.835	2.705	2.825	2.825	13,529,060
2026-08-21	2.690	2.775	2.650	2.750	2.750	18,124,210
2026-08-20	2.650	2.695	2.620	2.680	2.680	15,543,700
2026-08-19	2.650	2.690	2.605	2.645	2.645	16,740,000
2026-08-18	2.720	2.800	2.630	2.635	2.635	12,954,704
2026-08-17	2.715	2.740	2.545	2.710	2.710	35,745,303
2026-08-14	2.680	2.705	2.600	2.705	2.705	17,667,000
2026-08-13	2.820	2.865	2.610	2.620	2.620	51,266,600
2026-08-12	2.900	3.190	2.645	2.830	2.830	40,239,201
2026-08-11	2.750	2.965	2.725	2.910	2.910	93,414,471
2026-08-10	2.670	2.810	2.660	2.755	2.755	23,257,100
2026-08-07	2.665	2.685	2.635	2.660	2.660	14,120,000
2026-08-06	2.645	2.670	2.630	2.655	2.655	12,062,257
2026-08-05	2.640	2.685	2.605	2.635	2.635	11,943,894
2026-08-04	2.690	2.720	2.605	2.630	2.630	17,304,000
2026-08-03	2.730	2.755	2.625	2.670	2.670	21,150,000
2026-07-31	2.770	2.810	2.640	2.720	2.720	45,159,237
2026-07-30	2.690	2.770	2.690	2.750	2.750	37,116,413
2026-07-29	2.680	2.740	2.610	2.670	2.670	25,381,222
2026-07-28	2.730	2.760	2.620	2.660	2.660	35,310,985
2026-07-27	2.700	2.770	2.650	2.710	2.710	56,764,065
2026-07-24	2.510	2.840	2.510	2.680	2.680	39,629,404

Page 1 of 5 · 245 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.