OSL Group Ltd (0863)

0863
🏛️ 香港 →
15.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 8.63 9.19 8.63 9.00 0.1M
2021-12-30 7.69 8.86 7.69 8.72 0.5M
2021-12-29 8.18 8.18 7.83 8.01 0.3M
2021-12-28 8.60 8.60 8.37 8.40 0.3M
2021-12-24 8.49 8.76 8.49 8.58 0.0M
2021-12-23 9.20 9.20 8.35 8.50 0.7M
2021-12-22 9.68 9.68 8.70 8.76 0.3M
2021-12-21 9.10 9.34 8.74 9.00 0.2M
2021-12-20 9.71 9.74 8.99 9.10 0.4M
2021-12-17 10.10 10.14 9.51 9.51 0.4M
2021-12-16 10.58 10.58 9.92 10.26 1.0M
2021-12-15 10.50 10.66 10.02 10.10 0.2M
2021-12-14 10.90 10.90 10.00 10.06 0.4M
2021-12-13 10.94 10.96 10.42 10.50 0.3M
2021-12-10 10.90 10.90 10.60 10.78 0.0M
2021-12-09 11.06 11.06 10.50 10.94 0.2M
2021-12-08 10.80 10.80 10.50 10.50 0.3M
2021-12-07 11.10 11.10 10.54 10.70 0.3M
2021-12-06 10.70 11.10 10.40 11.10 0.6M
2021-12-03 11.50 11.58 10.60 10.90 0.5M
2021-12-02 11.68 11.68 11.06 11.18 0.2M
2021-12-01 11.06 11.68 11.06 11.68 0.2M
2021-11-30 11.70 11.70 11.02 11.40 2.9M
2021-11-29 11.16 11.56 11.16 11.42 0.2M
2021-11-26 11.50 11.64 10.82 11.08 0.5M
2021-11-25 11.40 11.88 11.22 11.62 0.4M
2021-11-24 11.52 11.94 11.20 11.48 0.5M
2021-11-23 12.00 12.00 11.22 11.50 0.7M
2021-11-22 12.32 12.40 11.60 11.60 0.6M
2021-11-19 13.06 13.06 12.40 12.54 0.8M
2021-11-18 13.30 13.58 12.90 13.06 0.3M
2021-11-17 14.00 14.00 13.46 13.46 0.5M
2021-11-16 13.90 14.00 13.64 13.90 0.3M
2021-11-15 14.48 14.50 13.94 13.96 0.6M
2021-11-12 14.00 14.48 13.02 14.48 1.2M
2021-11-11 13.98 14.36 13.72 14.00 0.2M
2021-11-10 14.00 14.00 13.74 13.98 0.3M
2021-11-09 13.90 14.16 13.58 14.14 0.2M
2021-11-08 14.22 14.40 13.58 13.58 0.2M
2021-11-05 13.50 13.88 13.16 13.72 0.4M
2021-11-04 14.08 14.50 13.50 13.62 0.7M
2021-11-03 13.22 14.02 13.22 14.00 0.5M
2021-11-02 13.24 13.46 13.10 13.24 0.5M
2021-11-01 13.30 13.58 13.00 13.12 0.6M
2021-10-29 12.28 14.16 12.28 13.68 2.3M
2021-10-28 12.24 12.36 12.04 12.28 0.3M
2021-10-27 12.68 12.68 12.22 12.60 0.2M
2021-10-26 12.40 12.78 12.20 12.20 0.3M
2021-10-25 12.10 12.26 12.00 12.24 0.2M
2021-10-22 12.58 12.58 12.20 12.40 0.2M
2021-10-21 12.54 12.56 12.14 12.48 0.1M
2021-10-20 12.66 12.66 11.20 12.14 0.6M
2021-10-19 12.90 12.90 12.12 12.44 0.3M
2021-10-18 12.88 13.30 12.70 13.10 0.5M
2021-10-15 12.32 13.36 12.32 12.86 0.6M
2021-10-12 12.86 12.86 12.02 12.32 0.2M
2021-10-11 12.88 12.90 12.40 12.74 0.1M
2021-10-08 13.00 13.10 12.24 12.70 0.1M
2021-10-07 12.40 12.98 12.12 12.90 0.2M
2021-10-06 12.30 12.30 11.60 12.00 0.2M
2021-10-05 12.38 12.78 10.96 12.14 0.9M
2021-10-04 12.70 12.70 11.66 11.90 0.3M
2021-09-30 12.82 13.00 12.30 12.30 0.6M
2021-09-29 13.16 13.48 12.88 13.04 0.3M
2021-09-28 13.30 13.50 12.80 13.00 0.3M
2021-09-27 13.96 14.00 12.90 12.90 0.8M
2021-09-24 14.00 14.36 13.84 14.00 0.3M
2021-09-23 13.82 13.98 13.48 13.68 0.2M
2021-09-21 13.40 13.84 13.00 13.36 0.3M
2021-09-20 14.04 14.14 13.40 13.44 0.5M
2021-09-17 14.00 14.40 13.90 13.90 0.3M
2021-09-16 14.02 14.30 13.98 14.16 0.4M
2021-09-15 14.20 14.36 14.00 14.02 0.3M
2021-09-14 14.16 14.54 13.88 14.46 0.2M
2021-09-13 14.52 14.72 14.00 14.44 0.4M
2021-09-10 14.70 15.28 14.60 14.78 0.3M
2021-09-09 15.00 15.18 14.70 14.98 0.2M
2021-09-08 15.66 15.66 14.78 15.28 0.3M
2021-09-07 14.40 16.20 14.40 16.12 1.4M
2021-09-06 14.50 14.80 14.44 14.60 0.4M
2021-09-03 14.30 14.80 14.30 14.80 0.3M
2021-09-02 14.90 14.90 14.42 14.46 0.2M
2021-09-01 14.88 14.92 14.22 14.24 0.1M
2021-08-31 14.04 14.92 13.86 14.92 0.3M
2021-08-30 14.92 14.92 13.80 14.04 0.2M
2021-08-27 14.88 14.96 14.60 14.60 0.3M
2021-08-26 14.94 14.96 14.66 14.82 0.1M
2021-08-25 14.88 14.96 14.68 14.80 0.1M
2021-08-24 14.10 14.90 14.10 14.88 0.2M
2021-08-23 13.76 13.88 13.56 13.88 0.4M
2021-08-20 13.98 13.98 13.18 13.40 0.5M
2021-08-19 14.82 14.82 13.90 13.98 0.4M
2021-08-18 14.80 14.80 14.00 14.62 0.3M
2021-08-17 14.84 14.98 14.22 14.72 0.4M
2021-08-16 14.98 15.00 14.64 14.84 0.3M
2021-08-13 14.70 14.98 14.26 14.86 0.4M
2021-08-12 14.98 14.98 14.80 14.98 0.1M
2021-08-11 14.56 14.98 14.50 14.78 0.4M
2021-08-10 15.00 15.00 14.08 14.74 0.5M
2021-08-09 13.62 14.76 13.04 14.52 0.6M
2021-08-06 13.12 14.04 12.80 13.50 0.9M
2021-08-05 14.10 14.30 13.52 13.56 0.7M
2021-08-04 14.30 14.52 14.12 14.40 0.4M
2021-08-03 15.10 15.10 14.34 14.44 0.9M
2021-08-02 15.86 15.86 14.74 14.84 1.5M
2021-07-30 17.78 17.78 15.24 15.24 4.8M
2021-07-29 16.94 17.68 16.92 17.38 0.3M
2021-07-28 16.42 17.08 15.76 16.54 0.9M
2021-07-27 17.82 18.10 16.00 16.42 1.4M
2021-07-26 18.50 18.56 17.40 17.90 0.8M
2021-07-23 19.04 19.68 18.12 18.12 0.8M
2021-07-22 17.62 19.26 17.62 18.98 0.9M
2021-07-21 17.44 17.98 17.44 17.62 0.4M
2021-07-20 17.12 17.88 17.12 17.42 0.7M
2021-07-19 16.80 17.80 16.70 17.60 0.9M
2021-07-16 17.40 17.74 16.78 16.96 0.8M
2021-07-15 18.00 18.00 17.40 17.50 0.9M
2021-07-14 17.74 17.82 17.66 17.72 0.3M
2021-07-13 17.92 18.00 17.72 17.74 0.3M
2021-07-12 17.60 18.06 17.60 18.02 0.2M
2021-07-09 18.20 18.20 17.34 17.60 0.7M
2021-07-08 18.50 18.70 17.74 17.74 1.0M
2021-07-07 18.38 18.80 18.00 18.40 0.4M
2021-07-06 17.78 18.68 17.70 18.68 0.5M
2021-07-05 18.12 18.18 17.74 17.78 0.1M
2021-07-02 18.46 18.70 17.90 18.12 0.4M
2021-06-30 17.80 18.46 17.80 18.46 0.5M
2021-06-29 18.42 18.42 17.60 17.76 0.6M
2021-06-28 18.44 18.50 18.00 18.02 0.2M
2021-06-25 18.96 18.96 18.38 18.44 0.5M
2021-06-24 19.20 19.48 18.64 18.80 0.6M
2021-06-23 19.10 19.48 18.80 18.96 0.4M
2021-06-22 19.60 19.68 18.82 19.04 0.4M
2021-06-21 20.55 20.55 19.20 19.78 0.6M
2021-06-18 20.90 21.00 19.90 20.50 1.2M
2021-06-17 20.80 20.90 20.30 20.75 0.7M
2021-06-16 21.70 21.80 20.35 20.75 1.0M
2021-06-15 20.90 21.50 20.00 21.50 1.7M
2021-06-11 20.95 21.30 19.80 20.30 3.0M
2021-06-10 19.70 19.84 19.20 19.26 0.4M
2021-06-09 19.62 20.60 19.58 19.80 0.8M
2021-06-08 19.26 19.78 18.92 19.70 0.4M
2021-06-07 19.50 20.00 18.92 19.10 0.9M
2021-06-04 19.30 19.60 19.28 19.34 0.2M
2021-06-03 19.58 22.00 18.68 19.30 1.7M
2021-06-02 19.58 19.58 18.80 19.04 0.3M
2021-06-01 19.14 19.38 18.90 19.24 0.3M
2021-05-31 19.28 19.60 19.00 19.14 0.3M
2021-05-28 19.20 19.48 18.70 19.28 0.4M
2021-05-27 18.90 19.26 18.22 19.26 3.4M
2021-05-26 18.58 19.66 18.30 18.30 0.7M
2021-05-25 17.74 18.44 17.58 18.14 0.4M
2021-05-24 18.32 18.98 17.00 17.38 1.1M
2021-05-21 18.60 18.70 18.20 18.32 0.4M
2021-05-20 19.00 19.10 17.58 18.16 1.0M
2021-05-18 18.86 19.48 18.70 19.40 0.6M
2021-05-17 19.30 19.30 18.38 18.86 0.7M
2021-05-14 19.00 19.66 18.88 19.40 0.5M
2021-05-13 18.86 19.60 18.70 19.16 0.6M
2021-05-12 18.80 20.35 18.80 20.00 2.3M
2021-05-11 19.06 19.06 18.22 18.80 0.6M
2021-05-10 19.00 19.50 18.74 19.06 0.3M
2021-05-07 19.22 19.48 18.68 18.98 0.2M
2021-05-06 18.86 19.80 18.84 18.84 1.6M
2021-05-05 18.62 19.08 18.62 18.86 0.4M
2021-05-04 18.60 19.08 18.00 18.82 0.7M
2021-05-03 19.80 19.80 18.36 18.68 4.3M
2021-04-30 18.00 19.76 17.98 19.76 6.8M
2021-04-29 16.60 18.00 16.48 17.98 2.5M
2021-04-28 16.00 16.70 15.76 16.54 0.8M
2021-04-27 16.00 16.00 15.60 15.90 0.3M
2021-04-26 15.98 15.98 15.26 15.70 0.7M
2021-04-23 15.88 16.10 15.50 15.72 0.6M
2021-04-22 16.28 16.30 15.80 15.94 0.2M
2021-04-21 16.00 16.62 15.86 16.30 0.4M
2021-04-20 17.00 17.00 16.00 16.16 1.1M
2021-04-19 17.20 17.20 16.10 16.98 0.6M
2021-04-16 17.12 17.60 17.10 17.54 1.0M
2021-04-15 17.56 18.00 16.82 17.10 1.4M
2021-04-14 17.00 18.24 17.00 18.24 4.4M
2021-04-13 16.68 17.32 16.10 16.82 1.2M
2021-04-12 16.00 16.80 15.94 16.68 0.9M
2021-04-09 15.22 16.26 15.22 15.60 0.3M
2021-04-08 15.26 15.44 15.04 15.14 0.4M
2021-04-07 15.20 16.26 15.20 15.62 0.5M
2021-04-01 15.02 15.82 15.02 15.50 0.5M
2021-03-31 15.30 15.40 14.90 15.04 0.3M
2021-03-30 15.10 15.48 15.04 15.18 0.5M
2021-03-29 15.10 15.16 14.68 14.76 0.4M
2021-03-26 14.68 15.28 14.68 14.78 0.4M
2021-03-25 14.50 14.88 14.02 14.52 0.9M
2021-03-24 15.56 15.70 14.68 14.86 1.4M
2021-03-23 16.20 16.22 15.10 15.50 1.2M
2021-03-22 16.92 16.92 16.30 16.40 0.4M
2021-03-19 17.50 17.50 16.44 16.82 0.7M
2021-03-18 17.50 17.98 17.20 17.40 0.7M
2021-03-17 17.00 17.32 16.28 16.94 0.7M
2021-03-16 17.50 17.50 16.16 16.90 1.3M
2021-03-15 16.06 18.50 16.00 17.76 3.8M
2021-03-12 14.60 16.18 14.42 15.58 1.4M
2021-03-11 14.30 14.58 14.08 14.40 1.0M
2021-03-10 14.20 14.68 14.02 14.08 0.7M
2021-03-09 13.90 14.48 13.22 13.72 0.8M
2021-03-08 14.52 14.70 13.42 13.80 1.3M
2021-03-05 15.00 15.00 13.72 14.04 2.0M
2021-03-04 15.92 16.00 15.20 15.26 1.3M
2021-03-03 16.46 16.46 15.78 15.92 0.6M
2021-03-02 16.52 16.80 15.52 16.30 1.2M
2021-03-01 14.88 16.10 14.88 15.72 2.2M
2021-02-26 15.90 15.98 14.90 15.00 1.6M
2021-02-25 15.86 16.80 15.84 16.22 0.5M
2021-02-24 17.00 17.58 15.32 15.86 1.7M
2021-02-23 18.80 18.80 16.78 17.12 1.8M
2021-02-22 21.70 22.65 18.66 18.90 2.2M
2021-02-19 20.60 21.35 19.12 20.80 1.2M
2021-02-18 21.35 22.30 19.80 20.30 1.6M
2021-02-17 20.60 22.45 20.35 21.05 2.6M
2021-02-16 18.00 20.50 18.00 20.30 3.9M
2021-02-11 17.90 17.90 16.84 17.56 0.8M
2021-02-10 18.88 18.90 16.72 18.20 2.0M
2021-02-09 17.64 19.40 17.60 18.82 7.1M
2021-02-08 14.34 15.66 14.34 15.62 2.3M
2021-02-05 14.32 14.56 14.20 14.26 0.5M
2021-02-04 15.14 15.14 13.86 14.56 1.4M
2021-02-03 13.00 15.00 13.00 14.98 2.1M
2021-02-02 12.56 13.16 12.46 13.00 0.8M
2021-02-01 13.00 13.10 12.36 12.56 0.6M
2021-01-29 13.40 13.70 12.86 13.00 0.9M
2021-01-28 13.80 13.80 12.62 13.20 1.6M
2021-01-27 14.00 14.00 13.14 13.80 1.0M
2021-01-26 14.18 14.34 13.50 13.90 1.4M
2021-01-25 14.44 14.44 13.90 14.14 0.8M
2021-01-22 14.86 14.86 13.90 14.50 1.4M
2021-01-21 14.94 15.08 14.36 14.70 1.3M
2021-01-20 14.68 14.96 14.56 14.68 0.7M
2021-01-19 14.90 14.96 14.36 14.68 1.2M
2021-01-18 15.22 15.22 14.60 14.80 1.5M
2021-01-15 15.50 15.60 15.06 15.16 1.6M
2021-01-14 15.60 15.82 15.40 15.54 1.2M
2021-01-13 16.20 16.38 15.22 15.50 1.6M
2021-01-12 15.64 16.62 15.60 15.90 1.8M
2021-01-11 16.44 16.48 15.30 15.58 2.7M
2021-01-08 16.78 17.72 16.40 16.50 2.7M
2021-01-07 17.40 17.40 16.50 16.54 4.1M
2021-01-06 17.20 17.20 15.20 16.50 53.7M
2021-01-05 19.70 19.70 18.92 19.22 0.8M
2021-01-04 18.28 19.72 18.28 19.14 2.2M