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
2022-09-14	0.610	0.610	0.550	0.550	0.550	696,000
2022-09-13	0.650	0.660	0.620	0.660	0.660	532,000
2022-09-09	0.660	0.700	0.640	0.660	0.660	1,160,000
2022-09-08	0.690	0.700	0.660	0.660	0.660	238,000
2022-09-07	0.770	0.780	0.680	0.750	0.750	186,000
2022-09-06	0.800	0.800	0.770	0.770	0.770	430,000
2022-09-05	0.980	0.990	0.810	0.870	0.870	180,000
2022-09-02	1.060	1.170	1.000	1.000	1.000	612,000
2022-09-01	0.990	1.200	0.980	1.190	1.190	876,000
2022-08-31	1.250	1.250	1.030	1.080	1.080	380,000
2022-08-30	1.120	1.190	1.100	1.190	1.190	896,000
2022-08-29	1.020	1.100	0.990	1.090	1.090	1,226,000
2022-08-26	0.990	1.030	0.910	1.030	1.030	930,020
2022-08-25	1.000	1.000	0.950	1.000	1.000	478,000
2022-08-24	0.930	1.000	0.930	1.000	1.000	2,046,800
2022-08-23	0.870	0.940	0.870	0.930	0.930	574,000
2022-08-22	0.870	0.910	0.870	0.870	0.870	162,020
2022-08-19	0.800	0.960	0.800	0.870	0.870	986,000
2022-08-18	0.750	0.780	0.710	0.740	0.740	652,000
2022-08-17	0.680	0.750	0.680	0.750	0.750	1,060,000
2022-08-16	0.700	0.730	0.660	0.680	0.680	946,000
2022-08-15	0.700	0.710	0.670	0.670	0.670	1,018,000
2022-08-12	0.700	0.710	0.660	0.710	0.710	528,000
2022-08-11	0.690	0.700	0.610	0.700	0.700	158,800
2022-08-10	0.690	0.700	0.690	0.690	0.690	118,000
2022-08-09	0.650	0.720	0.630	0.700	0.700	892,000
2022-08-08	0.640	0.680	0.610	0.680	0.680	305,600
2022-08-05	0.640	0.650	0.590	0.630	0.630	500,000
2022-08-04	0.600	0.640	0.600	0.630	0.630	334,000
2022-08-03	0.650	0.680	0.620	0.620	0.620	682,800
2022-08-02	0.650	0.670	0.620	0.630	0.630	474,100
2022-08-01	0.710	0.750	0.680	0.680	0.680	1,240,000
2022-07-29	0.740	0.760	0.740	0.740	0.740	380,000
2022-07-28	0.740	0.750	0.740	0.750	0.750	412,000
2022-07-27	0.780	0.780	0.740	0.740	0.740	248,000
2022-07-26	0.810	0.810	0.780	0.780	0.780	258,800
2022-07-25	0.790	0.830	0.780	0.830	0.830	156,000
2022-07-22	0.800	0.800	0.800	0.800	0.800	6,000
2022-07-21	0.820	0.880	0.820	0.850	0.850	914,000
2022-07-20	0.820	0.850	0.780	0.780	0.780	550,000
2022-07-19	0.890	0.890	0.820	0.850	0.850	40,000
2022-07-18	0.880	0.880	0.770	0.880	0.880	174,400
2022-07-15	0.890	0.890	0.890	0.890	0.890	72,000
2022-07-14	0.890	0.900	0.890	0.890	0.890	118,136
2022-07-13	0.930	0.930	0.880	0.880	0.880	215,575
2022-07-12	0.940	0.940	0.920	0.930	0.930	252,000
2022-07-11	0.930	0.930	0.880	0.930	0.930	190,000
2022-07-08	0.920	0.990	0.920	0.920	0.920	410,000
2022-07-07	0.920	0.920	0.880	0.920	0.920	66
2022-07-06	0.920	0.930	0.920	0.920	0.920	560,000
2022-07-05	0.940	0.940	0.920	0.920	0.920	203,706
2022-07-04	0.970	0.970	0.970	0.970	0.970	4,450
2022-06-30	0.980	0.980	0.920	0.920	0.920	162,000
2022-06-29	0.910	0.990	0.910	0.980	0.980	16,000
2022-06-28	0.910	0.910	0.910	0.910	0.910	6,800
2022-06-27	0.920	0.970	0.910	0.930	0.930	114,000
2022-06-24	1.010	1.080	0.900	0.920	0.920	560,000
2022-06-23	0.880	1.050	0.880	1.040	1.040	406,000
2022-06-22	0.950	0.950	0.910	0.950	0.950	42,000
2022-06-21	0.870	1.000	0.800	1.000	1.000	866,000

← NewerPage 12 of 15 · 869 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.