China Silver Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.580 | 0.640 | 0.580 | 0.590 | 0.590 | 4,868,000 |
| 2021-12-01 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 788,000 |
| 2021-11-30 | 0.600 | 0.610 | 0.580 | 0.600 | 0.600 | 2,360,000 |
| 2021-11-29 | 0.610 | 0.620 | 0.600 | 0.600 | 0.600 | 2,324,000 |
| 2021-11-26 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 3,650,000 |
| 2021-11-25 | 0.640 | 0.650 | 0.630 | 0.630 | 0.630 | 1,314,000 |
| 2021-11-24 | 0.630 | 0.650 | 0.630 | 0.640 | 0.640 | 2,108,000 |
| 2021-11-23 | 0.670 | 0.670 | 0.640 | 0.640 | 0.640 | 7,342,000 |
| 2021-11-22 | 0.710 | 0.710 | 0.680 | 0.690 | 0.690 | 9,232,000 |
| 2021-11-19 | 0.640 | 0.720 | 0.630 | 0.710 | 0.710 | 29,696,000 |
| 2021-11-18 | 0.640 | 0.660 | 0.640 | 0.650 | 0.650 | 10,190,000 |
| 2021-11-17 | 0.630 | 0.640 | 0.620 | 0.630 | 0.630 | 1,992,000 |
| 2021-11-16 | 0.650 | 0.650 | 0.630 | 0.630 | 0.630 | 2,580,000 |
| 2021-11-15 | 0.620 | 0.660 | 0.620 | 0.650 | 0.650 | 13,282,000 |
| 2021-11-12 | 0.630 | 0.640 | 0.620 | 0.620 | 0.620 | 4,056,000 |
| 2021-11-11 | 0.590 | 0.630 | 0.590 | 0.620 | 0.620 | 7,074,000 |
| 2021-11-10 | 0.580 | 0.610 | 0.580 | 0.580 | 0.580 | 3,534,000 |
| 2021-11-09 | 0.600 | 0.610 | 0.580 | 0.580 | 0.580 | 1,820,000 |
| 2021-11-08 | 0.570 | 0.610 | 0.560 | 0.600 | 0.600 | 4,642,000 |
| 2021-11-05 | 0.560 | 0.570 | 0.560 | 0.560 | 0.560 | 1,614,000 |
| 2021-11-04 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 2,996,000 |
| 2021-11-03 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 1,808,000 |
| 2021-11-02 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 1,870,000 |
| 2021-11-01 | 0.610 | 0.620 | 0.580 | 0.580 | 0.580 | 2,792,000 |
| 2021-10-29 | 0.590 | 0.640 | 0.590 | 0.600 | 0.600 | 15,876,000 |
| 2021-10-28 | 0.560 | 0.600 | 0.550 | 0.590 | 0.590 | 8,536,000 |
| 2021-10-27 | 0.570 | 0.570 | 0.540 | 0.560 | 0.560 | 4,758,000 |
| 2021-10-26 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 1,052,000 |
| 2021-10-25 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 1,734,000 |
| 2021-10-22 | 0.570 | 0.580 | 0.560 | 0.570 | 0.570 | 2,006,000 |
| 2021-10-21 | 0.590 | 0.590 | 0.570 | 0.570 | 0.570 | 3,718,000 |
| 2021-10-20 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 1,712,000 |
| 2021-10-19 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 1,992,000 |
| 2021-10-18 | 0.580 | 0.580 | 0.560 | 0.560 | 0.560 | 502,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.