China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.590	0.630	0.580	0.600	0.600	5,902,000
2022-03-01	0.580	0.590	0.570	0.580	0.580	3,696,000
2022-02-28	0.610	0.610	0.580	0.590	0.590	4,228,000
2022-02-25	0.640	0.650	0.600	0.610	0.610	8,610,000
2022-02-24	0.590	0.640	0.590	0.630	0.630	17,658,000
2022-02-23	0.580	0.590	0.580	0.580	0.580	1,104,000
2022-02-22	0.580	0.590	0.570	0.590	0.590	1,942,000
2022-02-21	0.580	0.590	0.580	0.580	0.580	972,000
2022-02-18	0.590	0.600	0.580	0.590	0.590	1,296,000
2022-02-17	0.580	0.590	0.580	0.590	0.590	578,000
2022-02-16	0.590	0.590	0.580	0.590	0.590	1,834,000
2022-02-15	0.590	0.600	0.590	0.600	0.600	1,284,000
2022-02-14	0.590	0.610	0.590	0.590	0.590	4,230,000
2022-02-11	0.580	0.590	0.580	0.580	0.580	1,258,000
2022-02-10	0.590	0.590	0.580	0.580	0.580	1,950,000
2022-02-09	0.580	0.590	0.580	0.590	0.590	948,000
2022-02-08	0.580	0.590	0.580	0.580	0.580	444,000
2022-02-07	0.580	0.580	0.570	0.580	0.580	918,000
2022-02-04	0.570	0.580	0.570	0.580	0.580	752,000
2022-01-31	0.570	0.580	0.560	0.570	0.570	602,000
2022-01-28	0.570	0.580	0.560	0.580	0.580	2,688,000
2022-01-27	0.590	0.590	0.570	0.580	0.580	2,314,000
2022-01-26	0.590	0.600	0.580	0.590	0.590	794,000
2022-01-25	0.590	0.600	0.580	0.590	0.590	1,486,000
2022-01-24	0.600	0.610	0.590	0.600	0.600	946,000
2022-01-21	0.600	0.600	0.590	0.600	0.600	1,612,000
2022-01-20	0.590	0.610	0.590	0.600	0.600	3,274,000
2022-01-19	0.600	0.600	0.580	0.590	0.590	1,246,000
2022-01-18	0.590	0.590	0.580	0.590	0.590	354,000
2022-01-17	0.600	0.600	0.580	0.590	0.590	1,208,000
2022-01-14	0.590	0.600	0.590	0.600	0.600	126,000
2022-01-13	0.600	0.610	0.590	0.600	0.600	1,924,000
2022-01-12	0.600	0.610	0.590	0.590	0.590	1,072,000
2022-01-11	0.600	0.610	0.590	0.590	0.590	974,000
2022-01-10	0.590	0.610	0.590	0.600	0.600	1,924,000
2022-01-07	0.580	0.600	0.570	0.590	0.590	1,595,419
2022-01-06	0.580	0.590	0.580	0.580	0.580	1,056,000
2022-01-05	0.590	0.590	0.580	0.580	0.580	838,000
2022-01-04	0.600	0.600	0.580	0.590	0.590	2,034,000
2022-01-03	0.600	0.610	0.590	0.600	0.600	1,776,000
2021-12-31	0.600	0.600	0.590	0.590	0.590	800,000
2021-12-30	0.600	0.610	0.590	0.590	0.590	1,258,000
2021-12-29	0.600	0.630	0.590	0.610	0.610	1,922,000
2021-12-28	0.600	0.610	0.590	0.600	0.600	2,654,000
2021-12-24	0.590	0.590	0.580	0.590	0.590	668,000
2021-12-23	0.600	0.600	0.580	0.590	0.590	740,000
2021-12-22	0.590	0.590	0.580	0.590	0.590	502,000
2021-12-21	0.580	0.600	0.580	0.590	0.590	870,000
2021-12-20	0.590	0.600	0.580	0.580	0.580	1,514,000
2021-12-17	0.590	0.600	0.590	0.590	0.590	1,050,000
2021-12-16	0.590	0.590	0.580	0.590	0.590	678,000
2021-12-15	0.580	0.590	0.580	0.590	0.590	364,000
2021-12-14	0.590	0.600	0.580	0.590	0.590	1,570,000
2021-12-13	0.600	0.610	0.580	0.600	0.600	1,748,000
2021-12-10	0.590	0.600	0.590	0.600	0.600	1,030,000
2021-12-09	0.590	0.590	0.580	0.590	0.590	456,000
2021-12-08	0.590	0.600	0.580	0.590	0.590	492,000
2021-12-07	0.580	0.590	0.570	0.590	0.590	856,000
2021-12-06	0.590	0.590	0.570	0.580	0.580	2,784,000
2021-12-03	0.590	0.590	0.570	0.590	0.590	1,594,000

← NewerPage 20 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.