China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.370	0.370	0.370	0.370	0.370	122,000
2022-08-25	0.370	0.370	0.370	0.370	0.370	46,000
2022-08-24	0.365	0.375	0.360	0.375	0.375	462,000
2022-08-23	0.370	0.380	0.365	0.380	0.380	356,000
2022-08-22	0.380	0.380	0.380	0.380	0.380	2,000
2022-08-19	0.365	0.380	0.360	0.380	0.380	144,000
2022-08-18	0.370	0.375	0.365	0.365	0.365	330,000
2022-08-17	0.370	0.375	0.365	0.370	0.370	462,000
2022-08-16	0.375	0.380	0.370	0.380	0.380	632,000
2022-08-15	0.375	0.375	0.365	0.375	0.375	426,000
2022-08-12	0.370	0.375	0.360	0.375	0.375	394,000
2022-08-11	0.370	0.375	0.370	0.375	0.375	200,000
2022-08-10	0.380	0.380	0.365	0.380	0.380	448,000
2022-08-09	0.385	0.385	0.370	0.380	0.380	486,000
2022-08-08	0.370	0.375	0.370	0.375	0.375	253,000
2022-08-05	0.380	0.380	0.370	0.375	0.375	400,000
2022-08-04	0.375	0.380	0.375	0.380	0.380	120,000
2022-08-03	0.380	0.380	0.380	0.380	0.380	220,000
2022-08-02	0.385	0.385	0.375	0.385	0.385	360,000
2022-08-01	0.390	0.390	0.380	0.390	0.390	420,000
2022-07-29	0.400	0.400	0.385	0.390	0.390	1,564,000
2022-07-28	0.380	0.385	0.370	0.385	0.385	366,000
2022-07-27	0.395	0.395	0.375	0.375	0.375	708,000
2022-07-26	0.385	0.395	0.380	0.385	0.385	836,000
2022-07-25	0.400	0.405	0.380	0.385	0.385	1,616,000
2022-07-22	0.395	0.400	0.390	0.390	0.390	310,000
2022-07-21	0.380	0.410	0.380	0.395	0.395	2,008,000
2022-07-20	0.380	0.390	0.370	0.375	0.375	488,000
2022-07-19	0.385	0.390	0.370	0.380	0.380	754,000
2022-07-18	0.370	0.390	0.370	0.385	0.385	1,172,000
2022-07-15	0.390	0.390	0.355	0.390	0.390	2,930,000
2022-07-14	0.400	0.400	0.390	0.390	0.390	2,206,000
2022-07-13	0.400	0.410	0.395	0.405	0.405	1,264,000
2022-07-12	0.405	0.410	0.395	0.405	0.405	814,000
2022-07-11	0.405	0.405	0.395	0.405	0.405	580,000
2022-07-08	0.410	0.415	0.405	0.405	0.405	830,000
2022-07-07	0.395	0.405	0.390	0.405	0.405	1,050,000
2022-07-06	0.420	0.420	0.390	0.405	0.405	4,798,000
2022-07-05	0.425	0.425	0.415	0.420	0.420	1,438,636
2022-07-04	0.440	0.440	0.415	0.425	0.425	3,366,000
2022-06-30	0.450	0.455	0.445	0.445	0.445	752,000
2022-06-29	0.450	0.455	0.450	0.450	0.450	850,000
2022-06-28	0.465	0.465	0.450	0.455	0.455	826,000
2022-06-27	0.450	0.465	0.450	0.465	0.465	1,626,167
2022-06-24	0.460	0.460	0.450	0.460	0.460	978,000
2022-06-23	0.450	0.460	0.450	0.460	0.460	1,256,000
2022-06-22	0.455	0.460	0.455	0.455	0.455	900,000
2022-06-21	0.460	0.460	0.450	0.460	0.460	988,000
2022-06-20	0.470	0.485	0.455	0.460	0.460	1,546,000
2022-06-17	0.465	0.495	0.465	0.470	0.470	3,510,000
2022-06-16	0.460	0.470	0.455	0.460	0.460	1,104,200
2022-06-15	0.455	0.460	0.455	0.455	0.455	148,000
2022-06-14	0.460	0.460	0.450	0.460	0.460	704,000
2022-06-13	0.465	0.470	0.460	0.465	0.465	480,000
2022-06-10	0.460	0.460	0.450	0.460	0.460	2,046,000
2022-06-09	0.465	0.470	0.460	0.465	0.465	1,470,000
2022-06-08	0.470	0.475	0.465	0.465	0.465	1,596,000
2022-06-07	0.470	0.470	0.465	0.470	0.470	916,000
2022-06-06	0.480	0.480	0.470	0.480	0.480	400,000
2022-06-02	0.485	0.485	0.470	0.470	0.470	1,926,000

← NewerPage 18 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.