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
2023-02-01	0.720	0.720	0.660	0.710	0.710	22,000
2023-01-30	0.760	0.760	0.620	0.730	0.730	104,000
2023-01-27	0.670	0.710	0.570	0.710	0.710	22,000
2023-01-20	0.630	0.680	0.610	0.670	0.670	388,000
2023-01-19	0.620	0.620	0.610	0.610	0.610	186,000
2023-01-17	0.550	0.550	0.470	0.550	0.550	254,000
2023-01-16	0.540	0.540	0.540	0.540	0.540	14,000
2023-01-13	0.550	0.550	0.510	0.550	0.550	1,600
2023-01-12	0.560	0.560	0.510	0.550	0.550	30,000
2023-01-11	0.570	0.570	0.520	0.560	0.560	96,000
2023-01-10	0.550	0.570	0.550	0.570	0.570	14,000
2023-01-09	0.550	0.550	0.500	0.550	0.550	20,000
2023-01-06	0.550	0.580	0.250	0.550	0.550	323
2023-01-04	0.485	0.550	0.470	0.550	0.550	278,000
2023-01-03	0.495	0.495	0.495	0.495	0.495	40,000
2022-12-30	0.495	0.500	0.495	0.500	0.500	10,000
2022-12-23	0.495	0.500	0.465	0.495	0.495	12,000
2022-12-22	0.485	0.495	0.415	0.495	0.495	86,000
2022-12-19	0.490	0.490	0.440	0.490	0.490	36,000
2022-12-16	0.430	0.465	0.410	0.435	0.435	108,000
2022-12-14	0.495	0.495	0.495	0.495	0.495	12,000
2022-12-12	0.500	0.500	0.450	0.500	0.500	20,160
2022-12-08	0.480	0.500	0.405	0.500	0.500	95,600
2022-12-06	0.475	0.480	0.405	0.480	0.480	34,000
2022-12-05	0.480	0.480	0.480	0.480	0.480	14,000
2022-12-01	0.480	0.480	0.450	0.480	0.480	38,000
2022-11-30	0.480	0.490	0.480	0.480	0.480	12,000
2022-11-28	0.480	0.480	0.480	0.480	0.480	3,799
2022-11-24	0.495	0.500	0.430	0.495	0.495	156,000
2022-11-23	0.490	0.490	0.480	0.480	0.480	75,215
2022-11-18	0.500	0.500	0.500	0.500	0.500	2,000
2022-11-16	0.570	0.570	0.500	0.500	0.500	22,000
2022-11-15	0.520	0.520	0.520	0.520	0.520	20,000
2022-11-14	0.520	0.520	0.520	0.520	0.520	20,000
2022-11-10	0.520	0.520	0.450	0.475	0.475	10,000
2022-11-09	0.530	0.530	0.520	0.520	0.520	18,000
2022-11-08	0.520	0.530	0.520	0.530	0.530	466,000
2022-11-07	0.500	0.540	0.500	0.540	0.540	28,000
2022-11-04	0.690	0.690	0.500	0.550	0.550	66,000
2022-11-02	0.520	0.520	0.520	0.520	0.520	4,000
2022-10-27	0.530	0.530	0.510	0.520	0.520	34,000
2022-10-24	0.540	0.540	0.540	0.540	0.540	202,000
2022-10-21	0.590	0.650	0.590	0.620	0.620	64,000
2022-10-20	0.550	0.550	0.550	0.550	0.550	34,000
2022-10-19	0.530	0.550	0.530	0.550	0.550	2,400
2022-10-17	0.550	0.550	0.540	0.550	0.550	52,000
2022-10-14	0.550	0.560	0.530	0.560	0.560	82,000
2022-10-12	0.540	0.560	0.540	0.540	0.540	60,000
2022-10-11	0.560	0.560	0.560	0.560	0.560	8,000
2022-10-10	0.560	0.580	0.530	0.560	0.560	260,000
2022-10-06	0.620	0.630	0.580	0.580	0.580	170,000
2022-10-05	0.550	0.610	0.550	0.610	0.610	32,000
2022-09-27	0.600	0.600	0.590	0.590	0.590	66,000
2022-09-26	0.600	0.610	0.570	0.610	0.610	60,000
2022-09-23	0.670	0.670	0.610	0.630	0.630	82,000
2022-09-22	0.580	0.690	0.580	0.670	0.670	436,000
2022-09-20	0.630	0.660	0.610	0.660	0.660	302,000
2022-09-19	0.600	0.630	0.560	0.630	0.630	226,000
2022-09-16	0.560	0.560	0.530	0.540	0.540	1,166,000
2022-09-15	0.560	0.580	0.560	0.560	0.560	698,000

← NewerPage 11 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.