Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.290	0.295	0.285	0.285	0.285	124,000
2023-04-11	0.290	0.305	0.290	0.300	0.300	196,000
2023-04-06	0.290	0.315	0.290	0.315	0.315	154,000
2023-04-04	0.300	0.320	0.300	0.320	0.320	232,000
2023-04-03	0.255	0.315	0.255	0.315	0.315	286,000
2023-03-28	0.295	0.295	0.260	0.280	0.280	460,000
2023-03-27	0.290	0.295	0.285	0.285	0.285	58,000
2023-03-24	0.300	0.300	0.290	0.300	0.300	44,000
2023-03-23	0.305	0.310	0.300	0.310	0.310	74,000
2023-03-22	0.300	0.325	0.300	0.325	0.325	18,000
2023-03-21	0.295	0.310	0.290	0.310	0.310	142,000
2023-03-20	0.310	0.325	0.310	0.325	0.325	42,000
2023-03-17	0.295	0.295	0.295	0.295	0.295	90,000
2023-03-16	0.290	0.310	0.290	0.290	0.290	772,000
2023-03-15	0.300	0.335	0.290	0.290	0.290	272,000
2023-03-14	0.295	0.300	0.280	0.300	0.300	10,000
2023-03-13	0.290	0.295	0.275	0.295	0.295	22,000
2023-03-10	0.280	0.290	0.280	0.290	0.290	28,000
2023-03-09	0.295	0.295	0.285	0.295	0.295	80,000
2023-03-08	0.300	0.310	0.295	0.300	0.300	94,000
2023-03-07	0.325	0.325	0.325	0.325	0.325	2,000
2023-03-06	0.300	0.325	0.295	0.325	0.325	174,000
2023-03-03	0.300	0.305	0.300	0.305	0.305	104,000
2023-03-02	0.290	0.290	0.285	0.290	0.290	48,000
2023-03-01	0.290	0.300	0.285	0.295	0.295	46,000
2023-02-28	0.300	0.305	0.285	0.300	0.300	34,000
2023-02-27	0.310	0.335	0.280	0.305	0.305	406,000
2023-02-23	0.300	0.320	0.295	0.310	0.310	172,000
2023-02-21	0.315	0.340	0.300	0.325	0.325	214,000
2023-02-20	0.295	0.315	0.270	0.315	0.315	210,000
2023-02-17	0.315	0.315	0.280	0.290	0.290	1,032,095
2023-02-16	0.310	0.320	0.310	0.320	0.320	250,000
2023-02-15	0.320	0.330	0.310	0.320	0.320	1,758,000
2023-02-14	0.310	0.325	0.310	0.325	0.325	34,000
2023-02-10	0.320	0.330	0.305	0.330	0.330	390,000
2023-02-09	0.330	0.340	0.320	0.335	0.335	595,000
2023-02-08	0.325	0.325	0.315	0.320	0.320	214,000
2023-02-06	0.325	0.340	0.325	0.340	0.340	444,000
2023-02-03	0.345	0.355	0.330	0.345	0.345	10,000
2023-02-02	0.330	0.330	0.325	0.330	0.330	30,000
2023-02-01	0.330	0.345	0.330	0.345	0.345	110,000
2023-01-31	0.335	0.350	0.320	0.350	0.350	822,000
2023-01-30	0.330	0.340	0.290	0.340	0.340	236,000
2023-01-27	0.340	0.350	0.330	0.350	0.350	226,000
2023-01-26	0.330	0.350	0.325	0.340	0.340	132,000
2023-01-20	0.350	0.350	0.330	0.340	0.340	16,000
2023-01-19	0.335	0.335	0.330	0.335	0.335	220,000
2023-01-13	0.345	0.360	0.330	0.360	0.360	44,000
2023-01-12	0.355	0.355	0.330	0.345	0.345	134,000
2023-01-11	0.360	0.360	0.335	0.335	0.335	12,000
2023-01-10	0.385	0.385	0.330	0.335	0.335	850,000
2023-01-09	0.370	0.385	0.345	0.360	0.360	436,000
2023-01-06	0.355	0.355	0.345	0.350	0.350	210,000
2023-01-05	0.340	0.355	0.310	0.335	0.335	996,000
2023-01-04	0.320	0.325	0.320	0.325	0.325	188,000
2023-01-03	0.320	0.330	0.310	0.325	0.325	252,000
2022-12-30	0.340	0.350	0.325	0.325	0.325	996,000
2022-12-29	0.340	0.365	0.340	0.365	0.365	18,000
2022-12-28	0.330	0.380	0.330	0.375	0.375	96,000
2022-12-23	0.335	0.350	0.330	0.330	0.330	126,000

← NewerPage 14 of 19 · 1,124 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.