Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.360	0.365	0.340	0.350	0.350	112,000
2022-12-20	0.335	0.350	0.330	0.350	0.350	146,000
2022-12-19	0.390	0.390	0.335	0.335	0.335	188,000
2022-12-16	0.385	0.385	0.340	0.365	0.365	200,000
2022-12-15	0.330	0.390	0.330	0.355	0.355	258,000
2022-12-14	0.340	0.340	0.340	0.340	0.340	12,000
2022-12-13	0.340	0.345	0.330	0.335	0.335	446,000
2022-12-12	0.335	0.350	0.330	0.330	0.330	62,000
2022-12-09	0.345	0.355	0.325	0.350	0.350	958,000
2022-12-08	0.335	0.350	0.325	0.350	0.350	156,000
2022-12-07	0.335	0.335	0.325	0.330	0.330	94,000
2022-12-06	0.335	0.350	0.335	0.335	0.335	168,000
2022-12-05	0.345	0.350	0.335	0.350	0.350	516,000
2022-12-02	0.340	0.350	0.330	0.330	0.330	468,000
2022-12-01	0.340	0.355	0.340	0.340	0.340	92,000
2022-11-30	0.345	0.355	0.340	0.355	0.355	286,000
2022-11-29	0.350	0.355	0.330	0.355	0.355	1,402,000
2022-11-28	0.350	0.355	0.330	0.355	0.355	924,000
2022-11-25	0.335	0.350	0.325	0.345	0.345	568,000
2022-11-24	0.345	0.350	0.330	0.350	0.350	102,000
2022-11-23	0.375	0.375	0.330	0.350	0.350	688,000
2022-11-22	0.365	0.375	0.345	0.375	0.375	114,000
2022-11-21	0.335	0.365	0.335	0.365	0.365	148,000
2022-11-18	0.345	0.360	0.335	0.360	0.360	206,000
2022-11-17	0.350	0.360	0.345	0.360	0.360	334,000
2022-11-16	0.350	0.360	0.350	0.360	0.360	72,000
2022-11-15	0.390	0.390	0.325	0.350	0.350	3,392,000
2022-11-14	0.380	0.425	0.380	0.425	0.425	6,000
2022-11-11	0.380	0.400	0.380	0.400	0.400	188,000
2022-11-10	0.410	0.410	0.375	0.400	0.400	168,000
2022-11-09	0.410	0.410	0.400	0.400	0.400	174,000
2022-11-08	0.375	0.405	0.370	0.400	0.400	262,000
2022-11-04	0.405	0.425	0.405	0.425	0.425	6,000
2022-11-03	0.390	0.400	0.390	0.395	0.395	30,000
2022-11-02	0.395	0.400	0.370	0.390	0.390	70,000
2022-11-01	0.390	0.395	0.370	0.390	0.390	22,000
2022-10-31	0.375	0.390	0.360	0.390	0.390	262,000
2022-10-28	0.395	0.400	0.370	0.385	0.385	460,000
2022-10-27	0.390	0.395	0.390	0.395	0.395	736,000
2022-10-26	0.380	0.395	0.380	0.395	0.395	16,000
2022-10-25	0.380	0.400	0.375	0.400	0.400	142,000
2022-10-24	0.380	0.400	0.365	0.400	0.400	422,000
2022-10-21	0.400	0.410	0.365	0.400	0.400	492,000
2022-10-20	0.435	0.440	0.385	0.420	0.420	3,706,000
2022-10-19	0.395	0.430	0.395	0.400	0.400	486,000
2022-10-18	0.385	0.415	0.385	0.400	0.400	716,000
2022-10-17	0.385	0.455	0.385	0.415	0.415	32,000
2022-10-14	0.400	0.465	0.380	0.400	0.400	172,000
2022-10-13	0.375	0.400	0.360	0.400	0.400	316,000
2022-10-12	0.405	0.410	0.395	0.400	0.400	154,000
2022-10-11	0.400	0.430	0.400	0.430	0.430	66,000
2022-10-10	0.395	0.425	0.395	0.425	0.425	40,000
2022-10-07	0.395	0.400	0.395	0.400	0.400	42,000
2022-10-06	0.420	0.420	0.390	0.400	0.400	134,000
2022-10-05	0.415	0.450	0.405	0.450	0.450	52,000
2022-10-03	0.405	0.420	0.400	0.420	0.420	72,095
2022-09-30	0.420	0.420	0.420	0.420	0.420	10,000
2022-09-29	0.445	0.445	0.445	0.445	0.445	2,000
2022-09-28	0.425	0.430	0.425	0.430	0.430	10,000
2022-09-27	0.410	0.445	0.410	0.435	0.435	44,000

← NewerPage 15 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.