Silver Grant International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.490	0.490	0.490	0.490	0.490	2,000
2022-03-17	0.495	0.495	0.455	0.485	0.485	34,000
2022-03-15	0.425	0.480	0.355	0.480	0.480	2,660,000
2022-03-14	0.445	0.445	0.445	0.445	0.445	2,000
2022-03-11	0.440	0.455	0.440	0.455	0.455	1,410,000
2022-03-10	0.475	0.475	0.445	0.465	0.465	144,000
2022-03-09	0.435	0.485	0.435	0.480	0.480	224,000
2022-03-08	0.430	0.475	0.430	0.475	0.475	58,000
2022-03-07	0.430	0.480	0.430	0.475	0.475	378,000
2022-03-04	0.490	0.490	0.420	0.450	0.450	298,000
2022-03-03	0.450	0.450	0.420	0.450	0.450	406,000
2022-03-02	0.460	0.465	0.460	0.465	0.465	28,000
2022-03-01	0.460	0.465	0.440	0.460	0.460	136,000
2022-02-28	0.470	0.475	0.450	0.455	0.455	482,000
2022-02-25	0.475	0.485	0.475	0.485	0.485	260,000
2022-02-24	0.470	0.480	0.470	0.480	0.480	142,000
2022-02-23	0.470	0.490	0.470	0.490	0.490	34,000
2022-02-22	0.475	0.490	0.475	0.485	0.485	268,000
2022-02-21	0.480	0.490	0.470	0.490	0.490	130,000
2022-02-18	0.490	0.490	0.490	0.490	0.490	2,000
2022-02-17	0.490	0.490	0.490	0.490	0.490	2,000
2022-02-16	0.480	0.480	0.480	0.480	0.480	36,000
2022-02-15	0.470	0.480	0.470	0.480	0.480	56,000
2022-02-14	0.510	0.510	0.465	0.470	0.470	396,000
2022-02-11	0.500	0.500	0.500	0.500	0.500	2,000
2022-02-10	0.490	0.490	0.490	0.490	0.490	28,000
2022-02-09	0.500	0.510	0.500	0.500	0.500	106,000
2022-02-08	0.480	0.500	0.480	0.500	0.500	64,000
2022-02-07	0.480	0.490	0.465	0.490	0.490	60,000
2022-02-04	0.480	0.480	0.460	0.480	0.480	128,000
2022-01-31	0.470	0.495	0.470	0.485	0.485	28,000
2022-01-28	0.475	0.475	0.460	0.470	0.470	130,000
2022-01-27	0.470	0.480	0.470	0.475	0.475	232,000
2022-01-26	0.485	0.485	0.485	0.485	0.485	2,000
2022-01-25	0.475	0.490	0.460	0.485	0.485	64,000
2022-01-24	0.465	0.480	0.465	0.475	0.475	1,618,000
2022-01-21	0.450	0.465	0.450	0.460	0.460	314,000
2022-01-20	0.465	0.465	0.460	0.465	0.465	286,000
2022-01-19	0.480	0.480	0.480	0.480	0.480	2,000
2022-01-18	0.480	0.480	0.465	0.480	0.480	50,000
2022-01-17	0.475	0.480	0.460	0.480	0.480	812,000
2022-01-14	0.480	0.490	0.465	0.465	0.465	412,000
2022-01-13	0.465	0.475	0.465	0.475	0.475	506,000
2022-01-12	0.475	0.475	0.465	0.470	0.470	320,000
2022-01-11	0.480	0.485	0.475	0.485	0.485	296,000
2022-01-10	0.480	0.490	0.480	0.480	0.480	34,000
2022-01-07	0.480	0.490	0.480	0.490	0.490	284,000
2022-01-06	0.480	0.480	0.465	0.480	0.480	338,000
2022-01-05	0.480	0.490	0.470	0.480	0.480	460,000
2022-01-04	0.490	0.490	0.470	0.480	0.480	482,000
2022-01-03	0.500	0.510	0.500	0.510	0.510	12,000
2021-12-31	0.485	0.510	0.485	0.500	0.500	44,000
2021-12-30	0.485	0.500	0.475	0.500	0.500	122,000
2021-12-29	0.490	0.490	0.470	0.480	0.480	2,284,000
2021-12-28	0.490	0.490	0.475	0.485	0.485	400,000
2021-12-24	0.490	0.500	0.490	0.490	0.490	30,000
2021-12-23	0.475	0.490	0.475	0.490	0.490	82,000
2021-12-22	0.510	0.510	0.480	0.495	0.495	202,000
2021-12-21	0.495	0.495	0.495	0.495	0.495	216,000
2021-12-20	0.490	0.500	0.490	0.500	0.500	82,000

← NewerPage 18 of 19 · 1,125 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.