Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.405	0.410	0.405	0.410	0.410	12,000
2022-06-23	0.415	0.415	0.395	0.415	0.415	62,000
2022-06-21	0.400	0.420	0.400	0.420	0.420	78,000
2022-06-20	0.410	0.420	0.410	0.420	0.420	32,000
2022-06-17	0.420	0.420	0.420	0.420	0.420	2,000
2022-06-16	0.410	0.420	0.395	0.420	0.420	58,000
2022-06-15	0.410	0.415	0.400	0.415	0.415	168,000
2022-06-14	0.425	0.425	0.410	0.410	0.410	20,000
2022-06-13	0.450	0.450	0.420	0.435	0.435	50,000
2022-06-10	0.430	0.470	0.410	0.450	0.450	170,000
2022-06-09	0.405	0.430	0.405	0.430	0.430	34,000
2022-06-08	0.425	0.430	0.420	0.420	0.420	16,000
2022-06-07	0.410	0.410	0.400	0.400	0.400	124,000
2022-06-02	0.410	0.435	0.400	0.420	0.420	588,000
2022-06-01	0.405	0.405	0.400	0.400	0.400	62,000
2022-05-31	0.415	0.435	0.415	0.415	0.415	38,000
2022-05-30	0.415	0.450	0.410	0.435	0.435	44,000
2022-05-27	0.420	0.420	0.420	0.420	0.420	30,000
2022-05-26	0.415	0.465	0.415	0.450	0.450	88,000
2022-05-25	0.425	0.455	0.420	0.450	0.450	102,000
2022-05-24	0.400	0.440	0.400	0.440	0.440	310,000
2022-05-23	0.400	0.400	0.400	0.400	0.400	24,000
2022-05-20	0.395	0.400	0.395	0.400	0.400	102,000
2022-05-19	0.395	0.410	0.395	0.400	0.400	38,000
2022-05-18	0.385	0.400	0.385	0.400	0.400	368,000
2022-05-17	0.390	0.405	0.390	0.405	0.405	38,000
2022-05-16	0.410	0.410	0.395	0.405	0.405	116,000
2022-05-13	0.425	0.425	0.410	0.410	0.410	270,000
2022-05-12	0.410	0.420	0.410	0.420	0.420	14,000
2022-05-11	0.430	0.430	0.405	0.425	0.425	1,988,000
2022-05-10	0.405	0.450	0.405	0.415	0.415	1,520,000
2022-05-06	0.435	0.435	0.420	0.425	0.425	1,666,000
2022-05-05	0.435	0.445	0.435	0.435	0.435	108,000
2022-05-04	0.455	0.460	0.425	0.445	0.445	1,114,000
2022-05-03	0.440	0.440	0.440	0.440	0.440	28,000
2022-04-29	0.415	0.460	0.415	0.450	0.450	1,904,000
2022-04-28	0.425	0.465	0.410	0.425	0.425	1,848,000
2022-04-27	0.440	0.470	0.415	0.425	0.425	2,070,000
2022-04-26	0.470	0.470	0.395	0.430	0.430	2,296,000
2022-04-25	0.470	0.470	0.440	0.440	0.440	2,000
2022-04-22	0.470	0.470	0.460	0.460	0.460	2,000
2022-04-21	0.470	0.470	0.450	0.450	0.450	4,000
2022-04-20	0.470	0.470	0.440	0.450	0.450	104,000
2022-04-19	0.425	0.470	0.405	0.440	0.440	496,000
2022-04-14	0.435	0.435	0.390	0.415	0.415	1,570,000
2022-04-13	0.420	0.435	0.390	0.405	0.405	828,000
2022-04-12	0.455	0.460	0.430	0.440	0.440	212,000
2022-04-11	0.470	0.470	0.425	0.455	0.455	74,000
2022-04-08	0.445	0.450	0.425	0.440	0.440	212,000
2022-04-06	0.450	0.455	0.450	0.455	0.455	102,000
2022-04-04	0.450	0.455	0.450	0.455	0.455	104,000
2022-04-01	0.445	0.460	0.410	0.460	0.460	1,128,000
2022-03-31	0.435	0.450	0.410	0.430	0.430	524,000
2022-03-30	0.450	0.465	0.435	0.435	0.435	298,000
2022-03-29	0.450	0.470	0.450	0.465	0.465	208,000
2022-03-28	0.435	0.480	0.430	0.450	0.450	1,188,000
2022-03-25	0.450	0.480	0.420	0.465	0.465	434,000
2022-03-24	0.445	0.470	0.415	0.450	0.450	754,000
2022-03-22	0.480	0.480	0.440	0.480	0.480	8,000
2022-03-18	0.490	0.490	0.490	0.490	0.490	2,000

← NewerPage 17 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.