China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.275	0.280	0.270	0.275	0.275	1,004,000
2023-08-17	0.265	0.275	0.265	0.275	0.275	660,000
2023-08-16	0.265	0.270	0.265	0.270	0.270	624,000
2023-08-15	0.280	0.280	0.265	0.265	0.265	1,212,000
2023-08-14	0.290	0.290	0.280	0.280	0.280	812,000
2023-08-11	0.295	0.295	0.290	0.290	0.290	230,000
2023-08-10	0.295	0.295	0.290	0.295	0.295	382,000
2023-08-09	0.295	0.295	0.290	0.295	0.295	1,036,000
2023-08-08	0.290	0.305	0.290	0.305	0.305	670,000
2023-08-07	0.310	0.315	0.295	0.300	0.300	1,466,000
2023-08-04	0.325	0.330	0.300	0.310	0.310	3,999,057
2023-08-03	0.325	0.330	0.320	0.325	0.325	806,000
2023-08-02	0.330	0.335	0.325	0.330	0.330	2,426,000
2023-08-01	0.330	0.330	0.330	0.330	0.330	140,000
2023-07-31	0.335	0.335	0.330	0.330	0.330	736,000
2023-07-28	0.335	0.335	0.325	0.335	0.335	1,006,000
2023-07-27	0.335	0.340	0.330	0.335	0.335	1,738,000
2023-07-26	0.335	0.335	0.325	0.335	0.335	436,000
2023-07-25	0.340	0.340	0.330	0.330	0.330	1,092,000
2023-07-24	0.335	0.340	0.335	0.340	0.340	222,000
2023-07-21	0.345	0.350	0.340	0.345	0.345	276,000
2023-07-20	0.340	0.350	0.340	0.350	0.350	954,000
2023-07-19	0.340	0.350	0.335	0.340	0.340	1,758,000
2023-07-18	0.340	0.345	0.335	0.340	0.340	1,248,000
2023-07-14	0.340	0.345	0.335	0.340	0.340	5,088,000
2023-07-13	0.340	0.340	0.330	0.335	0.335	2,722,000
2023-07-12	0.330	0.330	0.325	0.330	0.330	990,000
2023-07-11	0.330	0.330	0.325	0.325	0.325	336,000
2023-07-10	0.325	0.325	0.325	0.325	0.325	20,000
2023-07-07	0.325	0.330	0.320	0.330	0.330	566,000
2023-07-06	0.335	0.345	0.325	0.325	0.325	932,000
2023-07-05	0.330	0.345	0.330	0.345	0.345	410,000
2023-07-04	0.330	0.345	0.330	0.345	0.345	1,994,000
2023-07-03	0.325	0.330	0.325	0.325	0.325	162,000
2023-06-30	0.325	0.330	0.320	0.325	0.325	440,000
2023-06-29	0.320	0.330	0.320	0.330	0.330	88,000
2023-06-28	0.330	0.340	0.330	0.330	0.330	370,000
2023-06-27	0.330	0.330	0.320	0.330	0.330	642,000
2023-06-26	0.320	0.325	0.320	0.325	0.325	470,000
2023-06-23	0.340	0.340	0.320	0.320	0.320	1,368,000
2023-06-21	0.335	0.340	0.330	0.340	0.340	670,000
2023-06-20	0.345	0.350	0.335	0.340	0.340	708,000
2023-06-19	0.340	0.345	0.335	0.345	0.345	920,000
2023-06-16	0.345	0.345	0.340	0.345	0.345	774,000
2023-06-15	0.340	0.345	0.335	0.345	0.345	1,656,000
2023-06-14	0.345	0.345	0.340	0.345	0.345	18,000
2023-06-13	0.345	0.345	0.335	0.345	0.345	734,000
2023-06-12	0.340	0.350	0.335	0.350	0.350	524,000
2023-06-09	0.350	0.350	0.335	0.340	0.340	1,650,000
2023-06-08	0.335	0.350	0.335	0.350	0.350	1,696,000
2023-06-07	0.340	0.345	0.335	0.345	0.345	1,262,000
2023-06-06	0.350	0.350	0.340	0.345	0.345	4,238,000
2023-06-05	0.360	0.380	0.350	0.355	0.355	2,318,000
2023-06-02	0.350	0.375	0.350	0.370	0.370	6,390,000
2023-06-01	0.355	0.365	0.340	0.360	0.360	5,716,000
2023-05-31	0.375	0.375	0.340	0.355	0.355	5,544,000
2023-05-30	0.375	0.385	0.360	0.370	0.370	2,104,000
2023-05-29	0.360	0.390	0.360	0.375	0.375	2,110,000
2023-05-25	0.375	0.390	0.355	0.365	0.365	2,896,000
2023-05-24	0.365	0.385	0.365	0.380	0.380	3,006,000

← NewerPage 14 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.