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
2022-03-01	2.200	2.210	2.100	2.190	2.190	66,000
2022-02-25	2.190	2.250	2.190	2.250	2.250	10,000
2022-02-23	2.290	2.480	1.970	2.250	2.250	200,000
2022-02-22	2.350	2.350	1.320	2.250	2.250	731,600
2022-02-21	2.610	2.620	2.340	2.350	2.350	608,000
2022-02-18	2.600	2.610	2.600	2.600	2.600	42,000
2022-02-17	2.600	2.690	2.600	2.680	2.680	1,110,000
2022-02-16	2.600	2.740	2.600	2.700	2.700	16,000
2022-02-15	2.710	2.850	2.660	2.780	2.780	48,000
2022-02-11	2.750	2.800	2.590	2.710	2.710	92,000
2022-02-10	2.560	2.700	2.440	2.700	2.700	2,336,000
2022-02-09	2.690	2.720	2.560	2.610	2.610	492,000
2022-02-08	2.770	2.900	2.650	2.650	2.650	118,000
2022-02-07	2.880	2.950	2.730	2.730	2.730	114,000
2022-02-04	2.940	2.940	2.840	2.840	2.840	106,000
2022-01-31	2.920	2.920	2.880	2.880	2.880	3,600
2022-01-28	2.950	2.950	2.800	2.900	2.900	36,000
2022-01-27	2.720	2.960	2.720	2.960	2.960	120,000
2022-01-26	2.890	2.900	2.670	2.670	2.670	1,682,400
2022-01-25	3.020	3.100	2.920	2.980	2.980	956,065
2022-01-24	3.450	3.450	3.080	3.110	3.110	184,000
2022-01-21	3.020	3.250	3.010	3.250	3.250	203,600
2022-01-20	3.010	3.250	2.950	3.250	3.250	154,000
2022-01-19	3.010	3.160	3.010	3.090	3.090	74,000
2022-01-18	3.400	3.600	3.110	3.210	3.210	84,000
2022-01-17	3.000	3.400	2.900	3.400	3.400	116,000
2022-01-14	2.950	3.280	2.900	3.280	3.280	592,000
2022-01-13	2.780	2.930	2.780	2.930	2.930	166,030
2022-01-12	3.000	3.000	2.750	2.750	2.750	266,000
2022-01-11	3.040	3.050	2.790	2.990	2.990	828,000
2022-01-10	2.930	3.030	2.800	2.850	2.850	254,000
2022-01-07	3.120	3.180	3.080	3.080	3.080	40,000
2022-01-06	3.000	3.100	2.980	3.070	3.070	1,614,000
2022-01-05	3.150	3.150	3.140	3.140	3.140	6,001
2022-01-04	3.520	3.520	3.000	3.150	3.150	228,000
2022-01-03	3.500	3.500	3.280	3.280	3.280	34,000
2021-12-31	3.350	3.580	2.950	3.550	3.550	1,333,200
2021-12-30	3.400	3.400	2.600	3.000	3.000	394,000
2021-12-29	3.200	3.290	3.050	3.290	3.290	72,000
2021-12-24	3.320	3.320	3.310	3.310	3.310	4,000
2021-12-23	3.490	3.490	2.900	3.320	3.320	240,000
2021-12-22	3.380	3.400	3.290	3.300	3.300	100,000
2021-12-21	3.600	3.660	3.380	3.500	3.500	28,000
2021-12-20	3.300	3.450	3.260	3.450	3.450	20,000
2021-12-17	3.440	3.450	3.250	3.450	3.450	1,066,000
2021-12-16	3.320	3.410	3.300	3.410	3.410	38,000
2021-12-15	3.580	3.580	3.360	3.400	3.400	1,154,000
2021-12-14	3.350	3.660	3.350	3.580	3.580	212,050
2021-12-13	3.320	3.320	3.100	3.320	3.320	708,000
2021-12-10	3.480	3.570	3.300	3.320	3.320	76,000
2021-12-09	3.630	3.640	3.210	3.300	3.300	1,234,000
2021-12-08	3.650	3.650	3.600	3.650	3.650	30,000
2021-12-07	3.560	3.600	3.560	3.560	3.560	510,000
2021-12-06	3.560	3.560	3.410	3.430	3.430	34,000
2021-12-03	3.850	3.870	3.410	3.410	3.410	206,000
2021-12-02	3.870	3.880	3.570	3.770	3.770	224,000
2021-12-01	3.730	3.890	3.640	3.890	3.890	32,000
2021-11-30	3.790	3.890	3.610	3.880	3.880	340,000
2021-11-29	3.650	3.790	3.600	3.790	3.790	8,006
2021-11-26	3.990	4.010	3.720	3.900	3.900	254,000

← NewerPage 14 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.