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
2024-07-29	0.370	0.370	0.300	0.300	0.300	6,000
2024-07-22	0.310	0.310	0.280	0.280	0.280	14,000
2024-07-19	0.260	0.270	0.225	0.225	0.225	142,000
2024-07-18	0.300	0.310	0.270	0.270	0.270	630,000
2024-07-16	0.255	0.305	0.255	0.300	0.300	38,000
2024-07-12	0.255	0.255	0.255	0.255	0.255	34,000
2024-07-02	0.250	0.300	0.250	0.255	0.255	68,800
2024-06-20	0.220	0.220	0.220	0.220	0.220	2,000
2024-06-19	0.245	0.245	0.245	0.245	0.245	4,000
2024-06-18	0.330	0.330	0.250	0.270	0.270	40,000
2024-06-04	0.248	0.248	0.220	0.220	0.220	66,000
2024-05-31	0.250	0.250	0.250	0.250	0.250	800,000
2024-05-20	0.230	0.230	0.230	0.230	0.230	2,000
2024-05-17	0.230	0.230	0.230	0.230	0.230	12,000
2024-05-16	0.230	0.230	0.230	0.230	0.230	10,000
2024-05-14	0.230	0.280	0.230	0.230	0.230	2,000
2024-05-09	0.230	0.230	0.230	0.230	0.230	60,000
2024-05-02	0.260	0.260	0.230	0.230	0.230	64,000
2024-04-30	0.250	0.260	0.240	0.260	0.260	112,000
2024-03-28	0.290	0.300	0.270	0.300	0.300	1,996,000
2024-03-26	0.300	0.300	0.300	0.300	0.300	1,990,000
2024-03-22	0.300	0.305	0.280	0.300	0.300	2,014,000
2024-03-20	0.300	0.320	0.290	0.320	0.320	2,012,000
2024-03-18	0.305	0.305	0.300	0.300	0.300	1,988,000
2024-03-14	0.305	0.305	0.280	0.280	0.280	24,000
2024-03-13	0.290	0.290	0.285	0.285	0.285	1,994,000
2024-03-12	0.295	0.295	0.295	0.295	0.295	8,000
2024-03-11	0.320	0.320	0.295	0.300	0.300	1,994,000
2024-03-08	0.280	0.280	0.280	0.280	0.280	10,000
2024-03-07	0.295	0.300	0.265	0.300	0.300	2,010,000
2024-03-05	0.325	0.325	0.260	0.290	0.290	2,628,000
2024-03-04	0.330	0.330	0.250	0.330	0.330	152
2024-03-01	0.320	0.330	0.305	0.330	0.330	2,052,000
2024-02-28	0.345	0.345	0.340	0.340	0.340	4,000
2024-02-27	0.300	0.300	0.300	0.300	0.300	1,994,000
2024-02-23	0.285	0.310	0.285	0.290	0.290	1,188,000
2024-02-22	0.270	0.270	0.270	0.270	0.270	94,000
2024-02-21	0.260	0.275	0.260	0.275	0.275	1,115,100
2024-02-20	0.275	0.275	0.275	0.275	0.275	20,000
2024-02-19	0.265	0.270	0.265	0.270	0.270	1,096,000
2024-02-16	0.255	0.255	0.255	0.255	0.255	2,800
2024-02-15	0.260	0.340	0.255	0.260	0.260	400
2024-02-06	0.265	0.265	0.255	0.260	0.260	26,000
2024-02-05	0.265	0.310	0.215	0.310	0.310	40,000
2024-02-02	0.300	0.310	0.300	0.310	0.310	1,032,000
2024-01-31	0.300	0.300	0.300	0.300	0.300	16,010
2024-01-30	0.295	0.305	0.295	0.305	0.305	1,002,000
2024-01-26	0.290	0.295	0.290	0.295	0.295	1,058,000
2024-01-25	0.290	0.290	0.290	0.290	0.290	1,138,000
2024-01-24	0.305	0.305	0.260	0.275	0.275	16,000
2024-01-23	0.305	0.305	0.255	0.300	0.300	1,230,000
2024-01-17	0.315	0.335	0.265	0.315	0.315	200
2024-01-05	0.305	0.320	0.290	0.315	0.315	1,326,000
2024-01-04	0.335	0.350	0.315	0.315	0.315	266,000
2024-01-03	0.340	0.350	0.320	0.345	0.345	2,114,000
2024-01-02	0.330	0.350	0.325	0.350	0.350	34,000
2023-12-29	0.355	0.385	0.355	0.385	0.385	10,000
2023-12-27	0.400	0.410	0.335	0.385	0.385	28,000
2023-12-22	0.385	0.385	0.380	0.380	0.380	694,000
2023-12-15	0.345	0.360	0.315	0.360	0.360	1,076,000

← NewerPage 8 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.