China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.370	0.370	0.360	0.365	0.365	2,078,000
2023-05-22	0.390	0.390	0.365	0.375	0.375	5,200,000
2023-05-19	0.390	0.390	0.380	0.390	0.390	1,720,000
2023-05-18	0.390	0.415	0.385	0.390	0.390	3,174,000
2023-05-17	0.395	0.395	0.385	0.390	0.390	2,132,000
2023-05-16	0.395	0.415	0.390	0.400	0.400	2,362,000
2023-05-15	0.390	0.400	0.390	0.395	0.395	1,624,000
2023-05-12	0.410	0.410	0.385	0.400	0.400	4,904,000
2023-05-11	0.420	0.430	0.410	0.415	0.415	3,424,000
2023-05-10	0.420	0.445	0.415	0.425	0.425	2,466,000
2023-05-09	0.435	0.435	0.410	0.420	0.420	5,328,000
2023-05-08	0.430	0.450	0.425	0.435	0.435	4,424,000
2023-05-05	0.445	0.480	0.415	0.450	0.450	8,518,000
2023-05-04	0.430	0.430	0.415	0.430	0.430	3,870,000
2023-05-03	0.410	0.420	0.400	0.410	0.410	686,000
2023-05-02	0.425	0.435	0.400	0.410	0.410	874,000
2023-04-28	0.410	0.425	0.410	0.420	0.420	4,426,000
2023-04-27	0.395	0.410	0.390	0.410	0.410	2,562,000
2023-04-26	0.395	0.410	0.385	0.395	0.395	3,704,000
2023-04-25	0.415	0.435	0.385	0.395	0.395	7,870,000
2023-04-24	0.435	0.445	0.405	0.415	0.415	6,794,000
2023-04-21	0.450	0.465	0.420	0.420	0.420	5,346,000
2023-04-20	0.460	0.465	0.435	0.445	0.445	6,322,000
2023-04-19	0.510	0.510	0.455	0.455	0.455	8,592,000
2023-04-18	0.500	0.520	0.480	0.510	0.510	6,620,000
2023-04-17	0.440	0.510	0.430	0.490	0.490	29,636,000
2023-04-14	0.440	0.460	0.435	0.455	0.455	6,568,000
2023-04-13	0.445	0.445	0.425	0.430	0.430	2,936,000
2023-04-12	0.440	0.450	0.435	0.445	0.445	2,854,000
2023-04-11	0.455	0.460	0.425	0.430	0.430	4,498,000
2023-04-06	0.420	0.460	0.415	0.460	0.460	7,684,000
2023-04-04	0.400	0.415	0.400	0.415	0.415	14,000
2023-04-03	0.400	0.410	0.395	0.410	0.410	248,000
2023-03-31	0.415	0.415	0.395	0.405	0.405	316,000
2023-03-30	0.400	0.400	0.395	0.395	0.395	352,000
2023-03-29	0.410	0.410	0.390	0.390	0.390	1,344,000
2023-03-28	0.410	0.410	0.400	0.400	0.400	368,000
2023-03-27	0.415	0.415	0.405	0.405	0.405	932,000
2023-03-24	0.415	0.425	0.400	0.415	0.415	1,494,000
2023-03-23	0.410	0.415	0.410	0.415	0.415	660,000
2023-03-22	0.410	0.415	0.400	0.410	0.410	774,000
2023-03-21	0.425	0.425	0.405	0.410	0.410	810,000
2023-03-20	0.415	0.420	0.400	0.420	0.420	1,612,010
2023-03-17	0.405	0.405	0.395	0.395	0.395	1,268,000
2023-03-16	0.415	0.415	0.395	0.410	0.410	576,000
2023-03-15	0.410	0.420	0.400	0.420	0.420	406,628
2023-03-14	0.415	0.425	0.405	0.410	0.410	2,142,000
2023-03-13	0.395	0.415	0.395	0.395	0.395	1,458,000
2023-03-10	0.395	0.395	0.380	0.380	0.380	540,000
2023-03-09	0.400	0.400	0.390	0.395	0.395	266,000
2023-03-08	0.405	0.405	0.390	0.400	0.400	656,000
2023-03-07	0.410	0.410	0.400	0.405	0.405	728,000
2023-03-06	0.430	0.440	0.410	0.415	0.415	144,000
2023-03-03	0.410	0.420	0.405	0.410	0.410	406,000
2023-03-02	0.405	0.410	0.405	0.410	0.410	68,000
2023-03-01	0.400	0.405	0.400	0.405	0.405	686,000
2023-02-28	0.400	0.400	0.385	0.395	0.395	562,000
2023-02-27	0.400	0.400	0.400	0.400	0.400	208,000
2023-02-24	0.410	0.410	0.400	0.405	0.405	308,000
2023-02-23	0.405	0.415	0.405	0.415	0.415	70,000

← NewerPage 15 of 21 · 1,229 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.