China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.790	0.860	0.770	0.810	0.810	238,075,500
2026-01-27	0.800	0.820	0.750	0.770	0.770	215,770,000
2026-01-26	0.700	0.810	0.700	0.810	0.810	342,563,812
2026-01-23	0.690	0.700	0.670	0.680	0.680	78,598,000
2026-01-22	0.690	0.690	0.660	0.680	0.680	110,524,000
2026-01-21	0.720	0.740	0.690	0.700	0.700	97,168,000
2026-01-20	0.700	0.720	0.690	0.710	0.710	67,702,000
2026-01-19	0.710	0.720	0.690	0.690	0.690	46,056,000
2026-01-16	0.750	0.750	0.690	0.700	0.700	87,265,219
2026-01-15	0.760	0.760	0.720	0.740	0.740	46,134,000
2026-01-14	0.750	0.760	0.730	0.740	0.740	63,488,000
2026-01-13	0.750	0.760	0.720	0.730	0.730	75,619,000
2026-01-12	0.730	0.750	0.720	0.750	0.750	103,681,000
2026-01-09	0.690	0.710	0.680	0.700	0.700	35,713,602
2026-01-08	0.710	0.710	0.680	0.700	0.700	48,846,000
2026-01-07	0.740	0.750	0.700	0.710	0.710	60,110,000
2026-01-06	0.750	0.760	0.730	0.730	0.730	56,058,500
2026-01-05	0.750	0.770	0.730	0.740	0.740	73,810,000
2026-01-02	0.680	0.740	0.660	0.740	0.740	76,302,000
2025-12-31	0.700	0.700	0.670	0.670	0.670	35,747,398
2025-12-30	0.690	0.710	0.660	0.700	0.700	62,179,566
2025-12-29	0.730	0.770	0.710	0.710	0.710	148,304,703
2025-12-24	0.730	0.730	0.710	0.710	0.710	20,620,000
2025-12-23	0.730	0.760	0.710	0.710	0.710	51,020,000
2025-12-22	0.710	0.730	0.710	0.730	0.730	50,712,000
2025-12-19	0.700	0.710	0.690	0.690	0.690	19,713,000
2025-12-18	0.730	0.740	0.700	0.710	0.710	23,736,000
2025-12-17	0.680	0.740	0.680	0.730	0.730	66,244,000
2025-12-16	0.700	0.720	0.670	0.680	0.680	38,613,152
2025-12-15	0.710	0.720	0.690	0.710	0.710	39,704,000
2025-12-12	0.710	0.730	0.700	0.730	0.730	61,490,001
2025-12-11	0.730	0.740	0.690	0.690	0.690	45,894,001
2025-12-10	0.720	0.720	0.690	0.720	0.720	56,637,000
2025-12-09	0.700	0.700	0.650	0.670	0.670	36,268,000
2025-12-08	0.730	0.730	0.680	0.700	0.700	50,262,000
2025-12-05	0.690	0.720	0.690	0.710	0.710	43,812,010
2025-12-04	0.720	0.730	0.690	0.690	0.690	39,366,000
2025-12-03	0.750	0.750	0.700	0.710	0.710	69,204,140
2025-12-02	0.730	0.750	0.720	0.730	0.730	50,935,000
2025-12-01	0.810	0.810	0.730	0.750	0.750	141,791,000
2025-11-28	0.680	0.720	0.680	0.710	0.710	65,498,020
2025-11-27	0.670	0.680	0.660	0.670	0.670	28,872,140
2025-11-26	0.650	0.660	0.640	0.650	0.650	15,034,000
2025-11-25	0.630	0.640	0.620	0.630	0.630	26,120,000
2025-11-24	0.610	0.620	0.590	0.610	0.610	21,570,000
2025-11-21	0.640	0.640	0.600	0.600	0.600	46,536,000
2025-11-20	0.670	0.680	0.640	0.640	0.640	20,050,030
2025-11-19	0.630	0.670	0.630	0.660	0.660	23,132,000
2025-11-18	0.640	0.650	0.620	0.630	0.630	31,736,000
2025-11-17	0.660	0.670	0.640	0.660	0.660	35,106,000
2025-11-14	0.690	0.720	0.670	0.680	0.680	75,218,140
2025-11-13	0.680	0.740	0.660	0.730	0.730	110,293,940
2025-11-12	0.650	0.660	0.630	0.650	0.650	26,328,000
2025-11-11	0.700	0.710	0.650	0.650	0.650	59,074,000
2025-11-10	0.630	0.660	0.630	0.660	0.660	35,108,000
2025-11-07	0.620	0.640	0.610	0.620	0.620	20,716,150
2025-11-06	0.610	0.630	0.600	0.620	0.620	14,725,750
2025-11-05	0.570	0.620	0.570	0.610	0.610	30,964,000
2025-11-04	0.620	0.620	0.580	0.580	0.580	26,054,000
2025-11-03	0.620	0.630	0.600	0.620	0.620	28,080,000

← NewerPage 4 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.