China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.480	0.485	0.480	0.485	0.485	1,048,000
2022-05-31	0.480	0.495	0.480	0.480	0.480	314,000
2022-05-30	0.480	0.490	0.470	0.490	0.490	1,134,000
2022-05-27	0.490	0.490	0.480	0.490	0.490	684,000
2022-05-26	0.495	0.495	0.485	0.490	0.490	1,232,000
2022-05-25	0.495	0.510	0.495	0.500	0.500	1,158,000
2022-05-24	0.510	0.510	0.495	0.495	0.495	490,000
2022-05-23	0.485	0.510	0.480	0.510	0.510	3,096,000
2022-05-20	0.480	0.495	0.470	0.495	0.495	1,852,000
2022-05-19	0.475	0.485	0.465	0.475	0.475	1,098,000
2022-05-18	0.495	0.495	0.480	0.485	0.485	568,000
2022-05-17	0.490	0.500	0.490	0.495	0.495	746,000
2022-05-16	0.480	0.490	0.475	0.490	0.490	1,282,000
2022-05-13	0.460	0.480	0.460	0.475	0.475	1,266,000
2022-05-12	0.490	0.495	0.460	0.465	0.465	3,596,000
2022-05-11	0.490	0.490	0.480	0.490	0.490	2,464,000
2022-05-10	0.495	0.500	0.480	0.495	0.495	1,826,000
2022-05-06	0.520	0.520	0.500	0.510	0.510	5,086,000
2022-05-05	0.510	0.530	0.510	0.530	0.530	1,394,000
2022-05-04	0.530	0.540	0.510	0.520	0.520	4,308,000
2022-05-03	0.540	0.540	0.530	0.540	0.540	1,232,000
2022-04-29	0.530	0.550	0.530	0.550	0.550	1,670,000
2022-04-28	0.530	0.540	0.530	0.530	0.530	1,076,000
2022-04-27	0.530	0.540	0.530	0.530	0.530	1,524,000
2022-04-26	0.530	0.550	0.530	0.540	0.540	1,758,000
2022-04-25	0.570	0.570	0.530	0.540	0.540	8,796,000
2022-04-22	0.570	0.580	0.550	0.560	0.560	5,462,000
2022-04-21	0.570	0.590	0.550	0.570	0.570	5,668,000
2022-04-20	0.600	0.600	0.570	0.570	0.570	9,454,000
2022-04-19	0.610	0.620	0.600	0.610	0.610	1,636,000
2022-04-14	0.630	0.640	0.610	0.610	0.610	3,490,000
2022-04-13	0.620	0.640	0.610	0.630	0.630	9,780,000
2022-04-12	0.610	0.620	0.610	0.620	0.620	4,604,000
2022-04-11	0.590	0.620	0.590	0.610	0.610	6,212,000
2022-04-08	0.590	0.590	0.580	0.590	0.590	1,588,000
2022-04-07	0.580	0.590	0.580	0.590	0.590	1,584,000
2022-04-06	0.580	0.590	0.580	0.590	0.590	2,596,000
2022-04-04	0.590	0.600	0.590	0.590	0.590	1,764,000
2022-04-01	0.580	0.600	0.580	0.590	0.590	940,000
2022-03-31	0.580	0.590	0.580	0.590	0.590	676,000
2022-03-30	0.590	0.590	0.570	0.590	0.590	3,268,000
2022-03-29	0.590	0.600	0.590	0.590	0.590	1,828,000
2022-03-28	0.610	0.610	0.590	0.590	0.590	2,272,000
2022-03-25	0.610	0.640	0.610	0.610	0.610	8,250,000
2022-03-24	0.580	0.610	0.580	0.610	0.610	3,616,000
2022-03-23	0.580	0.590	0.580	0.580	0.580	1,602,000
2022-03-22	0.590	0.600	0.580	0.590	0.590	1,942,000
2022-03-21	0.590	0.600	0.580	0.590	0.590	4,394,000
2022-03-18	0.580	0.580	0.570	0.570	0.570	2,792,000
2022-03-17	0.560	0.580	0.550	0.580	0.580	5,201,000
2022-03-16	0.540	0.570	0.540	0.550	0.550	6,294,000
2022-03-15	0.570	0.570	0.530	0.530	0.530	6,708,000
2022-03-14	0.600	0.610	0.570	0.570	0.570	6,984,000
2022-03-11	0.610	0.610	0.590	0.600	0.600	4,186,000
2022-03-10	0.620	0.630	0.600	0.620	0.620	3,800,000
2022-03-09	0.630	0.650	0.630	0.650	0.650	9,720,000
2022-03-08	0.630	0.630	0.600	0.630	0.630	4,954,000
2022-03-07	0.620	0.630	0.600	0.630	0.630	7,840,000
2022-03-04	0.610	0.610	0.580	0.590	0.590	3,252,000
2022-03-03	0.600	0.620	0.590	0.600	0.600	2,532,000

← NewerPage 19 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.