China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.310	0.320	0.305	0.305	0.305	220,000
2022-11-21	0.315	0.335	0.300	0.305	0.305	400,000
2022-11-18	0.310	0.320	0.305	0.305	0.305	522,000
2022-11-17	0.300	0.310	0.300	0.310	0.310	890,000
2022-11-16	0.320	0.320	0.305	0.310	0.310	1,198,000
2022-11-15	0.315	0.320	0.310	0.320	0.320	1,906,000
2022-11-14	0.305	0.315	0.305	0.315	0.315	1,586,000
2022-11-11	0.300	0.310	0.290	0.300	0.300	1,780,000
2022-11-10	0.300	0.300	0.285	0.290	0.290	1,180,000
2022-11-09	0.285	0.300	0.285	0.300	0.300	3,720,000
2022-11-08	0.285	0.285	0.275	0.280	0.280	196,000
2022-11-07	0.280	0.285	0.275	0.285	0.285	2,284,000
2022-11-04	0.270	0.270	0.255	0.265	0.265	2,746,000
2022-11-03	0.270	0.270	0.270	0.270	0.270	200,000
2022-11-02	0.270	0.270	0.265	0.270	0.270	524,000
2022-11-01	0.265	0.270	0.265	0.270	0.270	192,000
2022-10-31	0.260	0.275	0.260	0.260	0.260	614,000
2022-10-28	0.265	0.280	0.255	0.265	0.265	1,112,000
2022-10-27	0.280	0.280	0.275	0.275	0.275	160,000
2022-10-26	0.280	0.285	0.275	0.275	0.275	286,000
2022-10-25	0.260	0.280	0.250	0.275	0.275	768,000
2022-10-24	0.280	0.285	0.255	0.260	0.260	1,380,000
2022-10-21	0.265	0.280	0.265	0.280	0.280	584,000
2022-10-20	0.270	0.270	0.265	0.265	0.265	810,000
2022-10-19	0.290	0.290	0.275	0.280	0.280	340,000
2022-10-18	0.285	0.295	0.275	0.285	0.285	424,000
2022-10-17	0.270	0.285	0.270	0.285	0.285	884,000
2022-10-14	0.275	0.280	0.255	0.270	0.270	2,128,000
2022-10-13	0.280	0.280	0.270	0.275	0.275	416,000
2022-10-12	0.275	0.280	0.270	0.280	0.280	698,000
2022-10-11	0.285	0.285	0.270	0.280	0.280	424,000
2022-10-10	0.290	0.290	0.280	0.285	0.285	914,000
2022-10-07	0.300	0.305	0.295	0.300	0.300	396,000
2022-10-06	0.305	0.305	0.295	0.305	0.305	408,000
2022-10-05	0.300	0.320	0.300	0.310	0.310	1,712,100
2022-10-03	0.290	0.290	0.290	0.290	0.290	54,000
2022-09-30	0.285	0.295	0.285	0.290	0.290	372,000
2022-09-29	0.295	0.310	0.280	0.300	0.300	1,268,000
2022-09-28	0.310	0.310	0.290	0.290	0.290	1,144,000
2022-09-27	0.305	0.310	0.295	0.310	0.310	402,000
2022-09-26	0.310	0.310	0.300	0.310	0.310	1,422,000
2022-09-23	0.310	0.320	0.310	0.320	0.320	612,000
2022-09-22	0.330	0.330	0.310	0.320	0.320	1,246,000
2022-09-21	0.330	0.330	0.325	0.330	0.330	312,000
2022-09-20	0.335	0.335	0.335	0.335	0.335	80,000
2022-09-19	0.325	0.335	0.325	0.335	0.335	498,000
2022-09-16	0.330	0.345	0.325	0.335	0.335	724,000
2022-09-15	0.350	0.350	0.320	0.340	0.340	2,374,000
2022-09-14	0.350	0.355	0.350	0.350	0.350	344,000
2022-09-13	0.380	0.380	0.335	0.355	0.355	1,238,000
2022-09-09	0.330	0.355	0.330	0.350	0.350	296,000
2022-09-08	0.340	0.350	0.335	0.345	0.345	506,000
2022-09-07	0.340	0.340	0.320	0.340	0.340	1,408,000
2022-09-06	0.340	0.340	0.335	0.340	0.340	264,000
2022-09-05	0.340	0.350	0.330	0.350	0.350	882,000
2022-09-02	0.350	0.350	0.340	0.350	0.350	2,582,000
2022-09-01	0.365	0.365	0.350	0.360	0.360	998,000
2022-08-31	0.360	0.370	0.340	0.370	0.370	1,826,000
2022-08-30	0.365	0.370	0.360	0.360	0.360	152,000
2022-08-29	0.370	0.375	0.360	0.370	0.370	602,000

← NewerPage 17 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.