China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.430	0.430	0.405	0.410	0.410	19,500,000
2026-04-29	0.420	0.430	0.420	0.430	0.430	13,788,000
2026-04-28	0.435	0.435	0.400	0.425	0.425	19,946,000
2026-04-27	0.445	0.450	0.430	0.435	0.435	10,787,000
2026-04-24	0.450	0.455	0.445	0.445	0.445	9,160,000
2026-04-23	0.455	0.465	0.450	0.450	0.450	7,340,000
2026-04-22	0.460	0.465	0.460	0.465	0.465	3,958,000
2026-04-21	0.470	0.470	0.465	0.470	0.470	6,058,000
2026-04-20	0.480	0.485	0.465	0.465	0.465	10,550,000
2026-04-17	0.480	0.485	0.475	0.480	0.480	6,050,000
2026-04-16	0.490	0.495	0.480	0.480	0.480	9,284,000
2026-04-15	0.485	0.495	0.480	0.490	0.490	9,594,000
2026-04-14	0.480	0.490	0.475	0.485	0.485	6,180,000
2026-04-13	0.475	0.480	0.470	0.480	0.480	4,240,000
2026-04-10	0.480	0.490	0.475	0.475	0.475	7,384,000
2026-04-09	0.500	0.500	0.475	0.475	0.475	19,534,000
2026-04-08	0.500	0.510	0.495	0.500	0.500	17,071,000
2026-04-02	0.500	0.500	0.470	0.475	0.475	15,202,000
2026-04-01	0.490	0.500	0.480	0.495	0.495	22,672,000
2026-03-31	0.465	0.470	0.455	0.470	0.470	12,390,000
2026-03-30	0.465	0.465	0.450	0.455	0.455	6,310,000
2026-03-27	0.450	0.470	0.445	0.465	0.465	9,634,000
2026-03-26	0.480	0.485	0.445	0.445	0.445	21,738,000
2026-03-25	0.470	0.490	0.470	0.480	0.480	28,974,000
2026-03-24	0.445	0.460	0.435	0.455	0.455	25,380,000
2026-03-23	0.470	0.470	0.425	0.440	0.440	55,650,000
2026-03-20	0.475	0.495	0.470	0.480	0.480	19,948,000
2026-03-19	0.480	0.500	0.475	0.475	0.475	41,734,000
2026-03-18	0.500	0.500	0.480	0.490	0.490	21,220,000
2026-03-17	0.500	0.510	0.495	0.500	0.500	22,831,000
2026-03-16	0.520	0.520	0.495	0.510	0.510	29,098,000
2026-03-13	0.530	0.540	0.520	0.520	0.520	11,604,000
2026-03-12	0.550	0.550	0.530	0.530	0.530	16,276,000
2026-03-11	0.560	0.570	0.540	0.550	0.550	17,486,000
2026-03-10	0.530	0.560	0.530	0.550	0.550	19,312,000
2026-03-09	0.560	0.570	0.520	0.530	0.530	50,932,422
2026-03-06	0.580	0.580	0.560	0.570	0.570	15,110,000
2026-03-05	0.580	0.590	0.570	0.580	0.580	12,828,000
2026-03-04	0.600	0.600	0.570	0.570	0.570	33,888,000
2026-03-03	0.640	0.640	0.600	0.600	0.600	33,675,969
2026-03-02	0.650	0.660	0.630	0.650	0.650	43,848,000
2026-02-27	0.630	0.650	0.620	0.630	0.630	21,824,000
2026-02-26	0.650	0.650	0.620	0.620	0.620	20,000,740
2026-02-25	0.640	0.650	0.630	0.650	0.650	22,134,000
2026-02-24	0.650	0.660	0.630	0.640	0.640	10,470,000
2026-02-23	0.630	0.650	0.630	0.650	0.650	25,886,199
2026-02-20	0.630	0.640	0.610	0.610	0.610	18,548,000
2026-02-16	0.610	0.630	0.610	0.620	0.620	12,508,000
2026-02-13	0.610	0.630	0.600	0.620	0.620	26,868,000
2026-02-12	0.650	0.650	0.630	0.630	0.630	16,852,000
2026-02-11	0.630	0.650	0.630	0.650	0.650	17,638,000
2026-02-10	0.650	0.650	0.630	0.630	0.630	11,650,100
2026-02-09	0.640	0.650	0.630	0.640	0.640	19,476,000
2026-02-06	0.600	0.630	0.590	0.610	0.610	33,224,000
2026-02-05	0.670	0.670	0.620	0.630	0.630	58,392,000
2026-02-04	0.700	0.700	0.660	0.670	0.670	34,816,602
2026-02-03	0.650	0.680	0.640	0.680	0.680	64,918,602
2026-02-02	0.670	0.670	0.620	0.640	0.640	161,229,500
2026-01-30	0.730	0.740	0.700	0.700	0.700	96,644,008
2026-01-29	0.840	0.850	0.740	0.750	0.750	297,434,406

← NewerPage 3 of 5 · 245 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.