China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.405	0.415	0.405	0.405	0.405	338,000
2023-02-21	0.420	0.420	0.405	0.405	0.405	214,000
2023-02-20	0.420	0.450	0.410	0.415	0.415	342,020
2023-02-17	0.400	0.410	0.400	0.405	0.405	582,000
2023-02-16	0.400	0.410	0.400	0.410	0.410	124,000
2023-02-15	0.420	0.430	0.380	0.410	0.410	4,324,000
2023-02-14	0.420	0.450	0.415	0.420	0.420	656,000
2023-02-13	0.415	0.420	0.410	0.420	0.420	462,000
2023-02-10	0.425	0.430	0.405	0.430	0.430	1,008,000
2023-02-09	0.450	0.450	0.430	0.445	0.445	362,000
2023-02-08	0.450	0.450	0.435	0.440	0.440	1,240,000
2023-02-07	0.440	0.450	0.420	0.450	0.450	948,000
2023-02-06	0.460	0.460	0.435	0.440	0.440	2,352,000
2023-02-03	0.455	0.480	0.455	0.470	0.470	1,284,000
2023-02-02	0.470	0.485	0.470	0.480	0.480	3,066,000
2023-02-01	0.425	0.465	0.425	0.460	0.460	994,000
2023-01-31	0.430	0.440	0.425	0.440	0.440	634,000
2023-01-30	0.435	0.445	0.430	0.440	0.440	1,292,000
2023-01-27	0.450	0.450	0.440	0.440	0.440	776,000
2023-01-26	0.440	0.445	0.440	0.445	0.445	712,000
2023-01-20	0.440	0.440	0.430	0.440	0.440	852,000
2023-01-19	0.425	0.440	0.425	0.440	0.440	492,000
2023-01-18	0.445	0.445	0.430	0.440	0.440	806,000
2023-01-17	0.440	0.445	0.430	0.440	0.440	1,382,000
2023-01-16	0.435	0.450	0.430	0.450	0.450	1,364,000
2023-01-13	0.415	0.430	0.415	0.420	0.420	682,000
2023-01-12	0.430	0.440	0.415	0.415	0.415	850,000
2023-01-11	0.435	0.435	0.425	0.430	0.430	424,000
2023-01-10	0.440	0.440	0.425	0.435	0.435	574,000
2023-01-09	0.420	0.440	0.410	0.435	0.435	1,858,000
2023-01-06	0.415	0.420	0.410	0.415	0.415	1,452,000
2023-01-05	0.430	0.430	0.410	0.415	0.415	726,000
2023-01-04	0.435	0.435	0.410	0.430	0.430	1,198,000
2023-01-03	0.395	0.435	0.395	0.430	0.430	2,684,000
2022-12-30	0.390	0.410	0.390	0.395	0.395	622,000
2022-12-29	0.380	0.395	0.380	0.395	0.395	554,000
2022-12-28	0.385	0.395	0.385	0.390	0.390	374,000
2022-12-23	0.395	0.395	0.380	0.390	0.390	520,000
2022-12-22	0.400	0.400	0.390	0.395	0.395	834,000
2022-12-21	0.405	0.415	0.395	0.405	0.405	1,492,000
2022-12-20	0.385	0.395	0.380	0.395	0.395	590,000
2022-12-19	0.385	0.410	0.380	0.400	0.400	1,138,000
2022-12-16	0.365	0.395	0.365	0.390	0.390	1,156,000
2022-12-15	0.415	0.415	0.385	0.395	0.395	4,110,000
2022-12-14	0.405	0.435	0.405	0.420	0.420	4,684,000
2022-12-13	0.425	0.430	0.400	0.405	0.405	1,634,000
2022-12-12	0.385	0.430	0.385	0.420	0.420	7,522,000
2022-12-09	0.335	0.390	0.335	0.385	0.385	9,044,000
2022-12-08	0.335	0.350	0.330	0.345	0.345	1,898,000
2022-12-07	0.335	0.350	0.335	0.335	0.335	1,520,000
2022-12-06	0.345	0.355	0.335	0.345	0.345	2,420,000
2022-12-05	0.355	0.370	0.335	0.350	0.350	3,676,000
2022-12-02	0.350	0.355	0.330	0.340	0.340	1,538,000
2022-12-01	0.315	0.350	0.315	0.340	0.340	3,460,000
2022-11-30	0.320	0.320	0.310	0.310	0.310	796,000
2022-11-29	0.325	0.325	0.310	0.310	0.310	608,000
2022-11-28	0.310	0.320	0.305	0.320	0.320	978,000
2022-11-25	0.305	0.310	0.305	0.310	0.310	318,000
2022-11-24	0.315	0.315	0.310	0.315	0.315	202,000
2022-11-23	0.310	0.315	0.310	0.315	0.315	212,000

← NewerPage 16 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.