DTXS Silk Road Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.540	0.540	0.540	0.540	0.540	1,600,000
2023-06-29	0.530	0.550	0.520	0.550	0.550	566,000
2023-06-28	0.530	0.550	0.520	0.550	0.550	14,000
2023-06-26	0.520	0.570	0.510	0.570	0.570	9,600
2023-06-23	0.580	0.580	0.580	0.580	0.580	20,000
2023-06-19	0.600	0.600	0.600	0.600	0.600	344,000
2023-06-09	0.510	0.570	0.510	0.570	0.570	394,800
2023-06-08	0.510	0.570	0.510	0.570	0.570	5,200
2023-06-06	0.580	0.580	0.580	0.580	0.580	324,000
2023-06-05	0.570	0.590	0.560	0.590	0.590	426,000
2023-06-02	0.570	0.570	0.570	0.570	0.570	596,000
2023-05-31	0.590	0.600	0.560	0.580	0.580	318,000
2023-05-30	0.570	0.600	0.560	0.600	0.600	814,000
2023-05-29	0.600	0.600	0.560	0.590	0.590	322,000
2023-05-25	0.600	0.600	0.560	0.600	0.600	490,000
2023-05-24	0.600	0.600	0.560	0.600	0.600	328,000
2023-05-23	0.560	0.600	0.560	0.600	0.600	17,350
2023-05-22	0.620	0.620	0.560	0.620	0.620	800
2023-05-18	0.600	0.620	0.560	0.620	0.620	1,180,000
2023-05-17	0.590	0.610	0.550	0.600	0.600	1,648,000
2023-05-16	0.600	0.610	0.550	0.600	0.600	42,000
2023-05-15	0.610	0.630	0.600	0.600	0.600	68,000
2023-05-12	0.590	0.600	0.530	0.600	0.600	1,622,000
2023-05-05	0.580	0.580	0.540	0.580	0.580	12,000
2023-05-04	0.580	0.580	0.580	0.580	0.580	10,000
2023-05-03	0.560	0.580	0.510	0.580	0.580	33,866
2023-05-02	0.580	0.600	0.560	0.600	0.600	239,600
2023-04-27	0.620	0.640	0.560	0.630	0.630	378,000
2023-04-25	0.590	0.620	0.560	0.620	0.620	10,000
2023-04-21	0.640	0.640	0.600	0.630	0.630	494,000
2023-04-20	0.640	0.640	0.640	0.640	0.640	178,000
2023-04-19	0.630	0.650	0.630	0.640	0.640	90,000
2023-04-18	0.580	0.630	0.580	0.630	0.630	508,000
2023-04-17	0.650	0.660	0.590	0.640	0.640	584,000
2023-04-14	0.630	0.650	0.540	0.650	0.650	182,000
2023-04-12	0.650	0.650	0.600	0.640	0.640	36,000
2023-04-11	0.660	0.660	0.600	0.650	0.650	1,458,000
2023-03-31	0.650	0.650	0.650	0.650	0.650	1,600,000
2023-03-27	0.650	0.650	0.600	0.640	0.640	322,240
2023-03-23	0.650	0.650	0.590	0.630	0.630	16,000
2023-03-21	0.590	0.650	0.590	0.650	0.650	48,000
2023-03-15	0.650	0.650	0.650	0.650	0.650	20,000
2023-03-14	0.610	0.650	0.600	0.650	0.650	22,000
2023-03-13	0.610	0.650	0.610	0.650	0.650	24,000
2023-03-10	0.630	0.660	0.620	0.660	0.660	34,000
2023-03-08	0.700	0.700	0.700	0.700	0.700	6,000
2023-03-03	0.680	0.690	0.660	0.680	0.680	300
2023-03-02	0.610	0.680	0.610	0.680	0.680	8,000
2023-02-28	0.660	0.680	0.660	0.680	0.680	5,000
2023-02-27	0.690	0.700	0.690	0.700	0.700	54,000
2023-02-23	0.660	0.700	0.540	0.690	0.690	85,600
2023-02-22	0.690	0.700	0.660	0.690	0.690	800
2023-02-21	0.680	0.700	0.670	0.690	0.690	178,000
2023-02-20	0.720	0.720	0.670	0.700	0.700	106,000
2023-02-16	0.720	0.740	0.660	0.710	0.710	18,000
2023-02-10	0.680	0.720	0.670	0.720	0.720	28,020
2023-02-09	0.660	0.720	0.660	0.720	0.720	4,400
2023-02-08	0.700	0.720	0.670	0.720	0.720	12,000
2023-02-03	0.720	0.720	0.650	0.720	0.720	8,000
2023-02-02	0.710	0.720	0.670	0.720	0.720	56,000

← NewerPage 10 of 15 · 864 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.