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
2022-06-20	0.850	0.970	0.600	0.940	0.940	2,684,000
2022-06-17	1.050	1.050	0.850	0.850	0.850	1,272,000
2022-06-16	1.280	1.410	0.710	1.090	1.090	3,486,000
2022-06-15	1.500	1.510	1.500	1.500	1.500	22,000
2022-06-10	1.580	1.860	1.580	1.650	1.650	158,000
2022-06-08	1.440	1.440	1.440	1.440	1.440	8,000
2022-06-07	1.410	1.410	1.410	1.410	1.410	8,000
2022-06-06	1.410	1.410	1.410	1.410	1.410	20,000
2022-06-01	1.450	1.450	1.450	1.450	1.450	70,000
2022-05-31	1.410	1.450	1.410	1.450	1.450	40,000
2022-05-30	1.470	1.470	1.460	1.460	1.460	16,000
2022-05-26	1.450	1.450	1.420	1.450	1.450	28,000
2022-05-25	1.480	1.480	1.480	1.480	1.480	34,000
2022-05-24	1.490	1.490	1.450	1.450	1.450	10,000
2022-05-20	1.500	1.520	1.500	1.510	1.510	36,000
2022-05-19	1.580	1.580	1.520	1.520	1.520	18,000
2022-05-18	1.580	1.750	1.560	1.560	1.560	40,000
2022-05-13	1.520	1.520	1.520	1.520	1.520	4,000
2022-05-12	1.560	1.560	1.520	1.520	1.520	20,000
2022-05-11	1.660	1.660	1.560	1.600	1.600	224,000
2022-05-10	1.750	1.750	1.750	1.750	1.750	10,000
2022-05-06	1.560	1.840	1.530	1.630	1.630	72,000
2022-05-05	1.540	1.630	1.530	1.560	1.560	18,000
2022-04-29	1.520	1.700	1.500	1.640	1.640	568,000
2022-04-28	1.640	1.640	1.590	1.620	1.620	1,530,000
2022-04-27	1.530	1.700	1.510	1.640	1.640	197,218
2022-04-26	1.610	1.740	1.580	1.610	1.610	102,000
2022-04-22	1.640	1.640	1.630	1.630	1.630	14,000
2022-04-21	1.640	1.640	1.640	1.640	1.640	2,000
2022-04-20	1.680	1.680	1.600	1.640	1.640	124,000
2022-04-19	1.740	1.790	1.740	1.780	1.780	6,000
2022-04-14	1.600	1.750	1.600	1.740	1.740	52,000
2022-04-13	1.730	1.730	1.670	1.670	1.670	146,000
2022-04-12	1.750	1.750	1.740	1.740	1.740	6,000
2022-04-11	1.750	1.750	1.740	1.740	1.740	26,000
2022-04-08	1.730	1.870	1.730	1.800	1.800	54,400
2022-04-07	1.800	1.850	1.750	1.760	1.760	106,000
2022-04-06	1.760	1.800	1.730	1.760	1.760	106,000
2022-04-04	1.800	1.800	1.700	1.700	1.700	90,000
2022-04-01	1.840	1.850	1.810	1.850	1.850	26,000
2022-03-31	1.800	1.850	1.800	1.850	1.850	17,014
2022-03-30	1.810	1.870	1.780	1.850	1.850	76,000
2022-03-29	1.850	1.940	1.840	1.940	1.940	28,000
2022-03-28	1.810	1.950	1.780	1.950	1.950	36,000
2022-03-25	1.920	1.980	1.920	1.980	1.980	8,000
2022-03-23	1.890	1.990	1.800	1.880	1.880	184,000
2022-03-22	1.790	2.000	1.790	1.790	1.790	1,680,000
2022-03-21	1.920	1.920	1.780	1.780	1.780	110,000
2022-03-17	1.970	2.100	1.970	2.100	2.100	4,000
2022-03-16	1.970	1.970	1.970	1.970	1.970	6,000
2022-03-15	1.950	2.060	1.910	2.000	2.000	34,054
2022-03-14	2.100	2.200	1.890	2.010	2.010	108,000
2022-03-11	1.910	2.280	1.880	2.100	2.100	1,798,000
2022-03-10	1.810	1.990	1.800	1.990	1.990	234,000
2022-03-09	2.200	2.430	1.850	2.000	2.000	263,600
2022-03-08	2.070	2.120	2.060	2.120	2.120	28,000
2022-03-07	2.060	2.230	2.060	2.230	2.230	12,000
2022-03-04	2.020	2.170	1.980	2.170	2.170	202,000
2022-03-03	2.050	2.150	2.010	2.100	2.100	72,000
2022-03-02	2.100	2.150	2.050	2.150	2.150	20,000

← NewerPage 13 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.