Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.430	0.450	0.430	0.450	0.450	40,000
2022-09-23	0.425	0.425	0.400	0.400	0.400	166,000
2022-09-22	0.440	0.450	0.440	0.450	0.450	22,000
2022-09-21	0.455	0.465	0.450	0.465	0.465	62,000
2022-09-20	0.450	0.480	0.445	0.480	0.480	30,000
2022-09-19	0.460	0.490	0.445	0.475	0.475	40,000
2022-09-16	0.440	0.460	0.440	0.460	0.460	42,000
2022-09-15	0.450	0.460	0.450	0.460	0.460	8,000
2022-09-14	0.460	0.460	0.460	0.460	0.460	2,476
2022-09-13	0.440	0.470	0.435	0.455	0.455	30,000
2022-09-09	0.455	0.485	0.440	0.450	0.450	178,000
2022-09-08	0.490	0.490	0.490	0.490	0.490	2,000
2022-09-07	0.450	0.495	0.450	0.495	0.495	28,000
2022-09-06	0.465	0.495	0.465	0.495	0.495	130,000
2022-09-05	0.450	0.480	0.450	0.480	0.480	114,000
2022-09-02	0.475	0.495	0.475	0.495	0.495	40,000
2022-09-01	0.480	0.500	0.480	0.500	0.500	16,000
2022-08-30	0.495	0.500	0.450	0.495	0.495	216,000
2022-08-29	0.480	0.580	0.480	0.500	0.500	1,208,000
2022-08-26	0.440	0.480	0.435	0.480	0.480	30,000
2022-08-25	0.485	0.485	0.480	0.480	0.480	96,000
2022-08-24	0.430	0.485	0.420	0.485	0.485	90,000
2022-08-23	0.435	0.485	0.435	0.455	0.455	24,000
2022-08-22	0.465	0.465	0.465	0.465	0.465	2,000
2022-08-19	0.430	0.465	0.430	0.465	0.465	140,000
2022-08-18	0.465	0.465	0.435	0.450	0.450	206,000
2022-08-17	0.450	0.460	0.425	0.460	0.460	344,000
2022-08-16	0.445	0.450	0.415	0.450	0.450	224,000
2022-08-15	0.420	0.450	0.405	0.450	0.450	350,000
2022-08-12	0.410	0.420	0.410	0.420	0.420	32,000
2022-08-11	0.395	0.410	0.395	0.410	0.410	80,000
2022-08-10	0.405	0.415	0.400	0.410	0.410	146,000
2022-08-09	0.430	0.435	0.430	0.435	0.435	16,000
2022-08-08	0.420	0.445	0.405	0.415	0.415	198,000
2022-08-05	0.415	0.450	0.415	0.445	0.445	48,000
2022-08-04	0.465	0.465	0.425	0.450	0.450	220,000
2022-08-03	0.470	0.470	0.445	0.445	0.445	6,000
2022-08-02	0.470	0.470	0.410	0.450	0.450	192,000
2022-08-01	0.450	0.475	0.420	0.430	0.430	392,000
2022-07-29	0.425	0.500	0.410	0.500	0.500	880,000
2022-07-28	0.420	0.435	0.405	0.435	0.435	70,000
2022-07-27	0.405	0.430	0.395	0.430	0.430	284,000
2022-07-26	0.415	0.425	0.415	0.425	0.425	14,000
2022-07-22	0.405	0.440	0.405	0.440	0.440	26,000
2022-07-21	0.450	0.450	0.450	0.450	0.450	2,000
2022-07-20	0.435	0.445	0.435	0.445	0.445	104,000
2022-07-19	0.395	0.440	0.395	0.435	0.435	318,000
2022-07-18	0.395	0.415	0.395	0.415	0.415	48,000
2022-07-15	0.390	0.425	0.390	0.425	0.425	50,000
2022-07-14	0.410	0.410	0.410	0.410	0.410	12,000
2022-07-13	0.415	0.415	0.415	0.415	0.415	2,000
2022-07-11	0.425	0.425	0.425	0.425	0.425	2,000
2022-07-08	0.415	0.415	0.415	0.415	0.415	2,000
2022-07-07	0.390	0.415	0.390	0.400	0.400	130,000
2022-07-06	0.420	0.420	0.420	0.420	0.420	2,000
2022-07-05	0.400	0.425	0.400	0.425	0.425	394,000
2022-07-04	0.395	0.400	0.390	0.400	0.400	106,000
2022-06-30	0.400	0.410	0.380	0.400	0.400	328,000
2022-06-29	0.400	0.400	0.375	0.400	0.400	622,000
2022-06-28	0.405	0.410	0.385	0.405	0.405	302,000

← NewerPage 16 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.