China Silver Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.265	0.275	0.260	0.275	0.275	2,808,000
2024-08-09	0.260	0.265	0.255	0.260	0.260	3,806,000
2024-08-08	0.260	0.260	0.248	0.255	0.255	2,048,000
2024-08-07	0.250	0.260	0.249	0.260	0.260	1,526,000
2024-08-06	0.255	0.260	0.245	0.250	0.250	4,496,000
2024-08-05	0.270	0.270	0.255	0.255	0.255	4,520,000
2024-08-02	0.275	0.275	0.260	0.270	0.270	3,470,090
2024-08-01	0.280	0.290	0.270	0.275	0.275	7,600,000
2024-07-31	0.255	0.275	0.255	0.270	0.270	4,806,000
2024-07-30	0.260	0.260	0.237	0.255	0.255	10,188,000
2024-07-29	0.275	0.275	0.255	0.260	0.260	6,512,000
2024-07-26	0.270	0.275	0.260	0.270	0.270	6,102,000
2024-07-25	0.295	0.295	0.270	0.275	0.275	15,900,000
2024-07-24	0.295	0.300	0.290	0.295	0.295	1,726,000
2024-07-23	0.305	0.305	0.285	0.295	0.295	10,278,000
2024-07-22	0.310	0.310	0.300	0.300	0.300	8,020,000
2024-07-19	0.315	0.315	0.305	0.310	0.310	12,676,000
2024-07-18	0.320	0.325	0.315	0.325	0.325	3,752,000
2024-07-17	0.340	0.340	0.320	0.320	0.320	11,300,000
2024-07-16	0.330	0.330	0.320	0.320	0.320	4,354,000
2024-07-15	0.325	0.330	0.320	0.325	0.325	3,720,000
2024-07-12	0.345	0.345	0.320	0.320	0.320	15,084,000
2024-07-11	0.315	0.325	0.310	0.325	0.325	4,240,000
2024-07-10	0.325	0.325	0.310	0.310	0.310	4,120,000
2024-07-09	0.325	0.325	0.315	0.325	0.325	1,984,000
2024-07-08	0.335	0.340	0.320	0.325	0.325	11,570,000
2024-07-05	0.325	0.325	0.310	0.325	0.325	5,124,000
2024-07-04	0.325	0.340	0.315	0.325	0.325	12,834,000
2024-07-03	0.310	0.315	0.305	0.315	0.315	6,930,000
2024-07-02	0.315	0.315	0.305	0.305	0.305	1,676,000
2024-06-28	0.305	0.310	0.300	0.305	0.305	3,788,000
2024-06-27	0.305	0.310	0.300	0.300	0.300	5,466,000
2024-06-26	0.305	0.310	0.300	0.305	0.305	3,508,000
2024-06-25	0.320	0.320	0.300	0.310	0.310	6,768,000
2024-06-24	0.305	0.315	0.300	0.305	0.305	8,864,000
2024-06-21	0.340	0.350	0.320	0.325	0.325	11,076,000
2024-06-20	0.310	0.340	0.310	0.330	0.330	14,594,000
2024-06-19	0.305	0.310	0.305	0.305	0.305	3,398,000
2024-06-18	0.305	0.310	0.300	0.305	0.305	3,154,000
2024-06-17	0.315	0.315	0.305	0.305	0.305	2,732,000
2024-06-14	0.300	0.310	0.295	0.300	0.300	5,346,000
2024-06-13	0.305	0.310	0.300	0.305	0.305	5,446,000
2024-06-12	0.305	0.315	0.300	0.315	0.315	6,190,000
2024-06-11	0.310	0.315	0.300	0.305	0.305	15,606,000
2024-06-07	0.345	0.345	0.325	0.335	0.335	13,308,000
2024-06-06	0.315	0.330	0.315	0.320	0.320	12,126,000
2024-06-05	0.310	0.310	0.295	0.310	0.310	11,046,000
2024-06-04	0.315	0.325	0.295	0.315	0.315	20,656,000
2024-06-03	0.340	0.345	0.305	0.305	0.305	28,446,000
2024-05-31	0.345	0.345	0.335	0.340	0.340	8,800,000
2024-05-30	0.355	0.365	0.335	0.335	0.335	15,096,000
2024-05-29	0.360	0.365	0.350	0.355	0.355	26,296,000
2024-05-28	0.425	0.425	0.335	0.345	0.345	155,139,906
2024-05-27	0.385	0.410	0.365	0.400	0.400	31,403,000
2024-05-24	0.350	0.390	0.350	0.380	0.380	33,534,000
2024-05-23	0.370	0.370	0.335	0.360	0.360	48,798,000
2024-05-22	0.425	0.440	0.390	0.400	0.400	49,114,000
2024-05-21	0.480	0.490	0.410	0.420	0.420	103,706,000
2024-05-20	0.350	0.490	0.350	0.470	0.470	309,461,406
2024-05-17	0.300	0.305	0.295	0.305	0.305	15,926,000

← NewerPage 10 of 21 · 1,234 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.