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
2023-12-13	0.310	0.370	0.310	0.370	0.370	4,000
2023-12-12	0.370	0.370	0.370	0.370	0.370	2,700,000
2023-12-11	0.380	0.380	0.380	0.380	0.380	360,000
2023-12-08	0.335	0.375	0.335	0.375	0.375	374,000
2023-12-07	0.380	0.385	0.380	0.380	0.380	666,000
2023-12-05	0.380	0.400	0.345	0.370	0.370	2,110,000
2023-12-01	0.335	0.400	0.335	0.400	0.400	4,000
2023-11-30	0.380	0.415	0.370	0.395	0.395	2,016,000
2023-11-29	0.375	0.380	0.330	0.380	0.380	76,000
2023-11-28	0.370	0.370	0.330	0.370	0.370	2,090,800
2023-11-27	0.350	0.370	0.350	0.370	0.370	16,000
2023-11-24	0.375	0.395	0.305	0.375	0.375	180
2023-11-23	0.375	0.375	0.305	0.375	0.375	12,000
2023-11-22	0.365	0.375	0.350	0.375	0.375	178,000
2023-11-21	0.420	0.430	0.370	0.430	0.430	134,000
2023-11-17	0.430	0.460	0.425	0.460	0.460	28,000
2023-11-16	0.500	0.550	0.425	0.490	0.490	100,000
2023-11-13	0.495	0.495	0.475	0.495	0.495	2,004,000
2023-11-09	0.495	0.500	0.475	0.500	0.500	2,012,000
2023-11-07	0.500	0.500	0.480	0.500	0.500	2,004,000
2023-11-02	0.480	0.500	0.480	0.500	0.500	24,400
2023-11-01	0.490	0.530	0.480	0.510	0.510	726,000
2023-10-30	0.490	0.550	0.490	0.510	0.510	406,000
2023-10-20	0.485	0.510	0.485	0.510	0.510	10,000
2023-10-19	0.500	0.510	0.485	0.510	0.510	6,800
2023-10-18	0.490	0.520	0.485	0.510	0.510	118,120
2023-10-17	0.520	0.530	0.520	0.530	0.530	614,000
2023-10-09	0.500	0.520	0.455	0.520	0.520	68,000
2023-10-04	0.510	0.530	0.500	0.530	0.530	1,792,000
2023-10-03	0.520	0.540	0.490	0.530	0.530	84,000
2023-09-29	0.850	0.850	0.530	0.550	0.550	80,000
2023-09-28	1.000	1.000	0.990	0.990	0.990	22,000
2023-09-26	0.500	0.530	0.490	0.530	0.530	26,450
2023-09-22	0.530	0.530	0.530	0.530	0.530	2,000
2023-09-21	0.510	0.520	0.490	0.510	0.510	1,608,000
2023-09-20	0.520	0.530	0.485	0.530	0.530	1,606,000
2023-09-12	0.510	0.530	0.480	0.530	0.530	18,000
2023-09-11	0.510	0.550	0.500	0.550	0.550	30,000
2023-09-04	0.510	0.570	0.510	0.570	0.570	4,000
2023-08-31	0.510	0.570	0.510	0.570	0.570	508,000
2023-08-30	0.570	0.570	0.490	0.570	0.570	6,000
2023-08-25	0.490	0.580	0.490	0.570	0.570	4,000
2023-08-23	0.650	0.650	0.270	0.650	0.650	400
2023-08-17	0.650	0.670	0.300	0.650	0.650	20
2023-08-10	0.690	0.690	0.670	0.670	0.670	560,000
2023-08-09	0.730	0.730	0.730	0.730	0.730	2,000
2023-08-08	0.495	0.550	0.490	0.550	0.550	110,000
2023-08-07	0.560	0.560	0.500	0.560	0.560	8,000
2023-08-04	0.650	0.650	0.550	0.560	0.560	32,400
2023-08-02	0.780	0.780	0.720	0.720	0.720	64,000
2023-08-01	0.590	0.790	0.590	0.640	0.640	82,000
2023-07-31	0.500	0.590	0.500	0.580	0.580	598,000
2023-07-28	0.490	0.495	0.450	0.495	0.495	684,000
2023-07-25	0.485	0.530	0.485	0.530	0.530	16,000
2023-07-20	0.485	0.540	0.485	0.540	0.540	28,000
2023-07-13	0.500	0.540	0.455	0.540	0.540	38,400
2023-07-07	0.540	0.540	0.540	0.540	0.540	2,000
2023-07-06	0.540	0.540	0.520	0.540	0.540	2,794,000
2023-07-05	0.540	0.540	0.540	0.540	0.540	800
2023-07-04	0.540	0.540	0.540	0.540	0.540	1,600,000

← NewerPage 9 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.