Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	0.250	0.255	0.236	0.255	0.255	316,000
2023-07-20	0.250	0.255	0.246	0.255	0.255	172,000
2023-07-19	0.250	0.260	0.250	0.260	0.260	232,000
2023-07-18	0.285	0.285	0.245	0.250	0.250	2,648,000
2023-07-14	0.285	0.300	0.285	0.300	0.300	162,000
2023-07-13	0.300	0.300	0.300	0.300	0.300	12,000
2023-07-12	0.295	0.305	0.280	0.290	0.290	617,524
2023-07-11	0.320	0.320	0.295	0.310	0.310	38,000
2023-07-10	0.290	0.305	0.290	0.305	0.305	6,000
2023-07-07	0.305	0.305	0.305	0.305	0.305	2,000
2023-07-06	0.305	0.305	0.305	0.305	0.305	2,000
2023-07-05	0.305	0.305	0.305	0.305	0.305	2,000
2023-07-03	0.295	0.305	0.285	0.305	0.305	202,000
2023-06-30	0.290	0.295	0.290	0.295	0.295	130,000
2023-06-29	0.300	0.300	0.280	0.290	0.290	114,000
2023-06-28	0.290	0.290	0.285	0.290	0.290	8,000
2023-06-27	0.295	0.295	0.285	0.285	0.285	126,000
2023-06-26	0.290	0.315	0.290	0.315	0.315	16,000
2023-06-23	0.305	0.310	0.290	0.305	0.305	134,000
2023-06-21	0.310	0.310	0.310	0.310	0.310	42,000
2023-06-20	0.305	0.305	0.305	0.305	0.305	2,000
2023-06-16	0.290	0.310	0.285	0.305	0.305	104,000
2023-06-15	0.280	0.310	0.280	0.310	0.310	80,000
2023-06-14	0.285	0.300	0.285	0.300	0.300	16,000
2023-06-12	0.285	0.300	0.285	0.300	0.300	18,000
2023-06-08	0.285	0.310	0.280	0.310	0.310	16,000
2023-06-07	0.300	0.300	0.285	0.300	0.300	144,000
2023-06-06	0.305	0.320	0.300	0.300	0.300	128,000
2023-06-02	0.330	0.330	0.300	0.330	0.330	62,000
2023-06-01	0.335	0.335	0.325	0.325	0.325	2,000
2023-05-31	0.310	0.325	0.305	0.315	0.315	174,000
2023-05-30	0.310	0.330	0.300	0.330	0.330	202,000
2023-05-29	0.315	0.330	0.290	0.310	0.310	52,000
2023-05-23	0.300	0.305	0.300	0.300	0.300	312,000
2023-05-22	0.315	0.330	0.310	0.325	0.325	26,000
2023-05-19	0.300	0.335	0.300	0.335	0.335	198,000
2023-05-18	0.330	0.340	0.305	0.325	0.325	46,000
2023-05-17	0.310	0.310	0.310	0.310	0.310	12,000
2023-05-16	0.300	0.325	0.300	0.325	0.325	80,000
2023-05-15	0.300	0.330	0.295	0.330	0.330	92,000
2023-05-12	0.350	0.350	0.295	0.320	0.320	464,000
2023-05-11	0.290	0.330	0.280	0.320	0.320	584,000
2023-05-10	0.280	0.290	0.270	0.290	0.290	132,000
2023-05-09	0.285	0.285	0.280	0.280	0.280	52,000
2023-05-08	0.290	0.290	0.280	0.290	0.290	142,000
2023-05-05	0.280	0.300	0.270	0.300	0.300	1,468,000
2023-05-04	0.300	0.300	0.270	0.280	0.280	146,000
2023-05-03	0.275	0.285	0.270	0.280	0.280	76,000
2023-04-28	0.270	0.285	0.270	0.285	0.285	41,238
2023-04-27	0.270	0.285	0.270	0.285	0.285	46,000
2023-04-26	0.270	0.285	0.270	0.280	0.280	48,000
2023-04-25	0.280	0.280	0.270	0.280	0.280	224,000
2023-04-24	0.290	0.305	0.285	0.290	0.290	22,000
2023-04-21	0.300	0.315	0.290	0.300	0.300	394,000
2023-04-20	0.290	0.330	0.280	0.320	0.320	482,000
2023-04-19	0.290	0.300	0.290	0.300	0.300	50,000
2023-04-18	0.280	0.305	0.280	0.300	0.300	112,000
2023-04-17	0.280	0.290	0.275	0.290	0.290	68,000
2023-04-14	0.285	0.290	0.280	0.290	0.290	366,000
2023-04-13	0.285	0.300	0.285	0.300	0.300	8,000

← NewerPage 13 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.