China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.640	0.660	0.620	0.630	0.630	49,438,000
2025-10-30	0.610	0.630	0.610	0.630	0.630	46,013,000
2025-10-28	0.630	0.640	0.580	0.580	0.580	99,301,043
2025-10-27	0.640	0.660	0.630	0.640	0.640	47,386,000
2025-10-24	0.680	0.680	0.650	0.650	0.650	41,075,200
2025-10-23	0.660	0.690	0.620	0.680	0.680	82,094,000
2025-10-22	0.680	0.700	0.640	0.660	0.660	206,498,300
2025-10-21	0.790	0.790	0.720	0.720	0.720	59,798,050
2025-10-20	0.760	0.790	0.750	0.770	0.770	89,744,071
2025-10-17	0.900	0.900	0.800	0.810	0.810	163,598,700
2025-10-16	0.840	0.860	0.820	0.850	0.850	124,796,012
2025-10-15	0.780	0.830	0.750	0.820	0.820	121,984,000
2025-10-14	0.850	0.870	0.740	0.760	0.760	263,809,127
2025-10-13	0.790	0.810	0.710	0.780	0.780	210,290,450
2025-10-10	0.800	0.830	0.750	0.760	0.760	196,576,000
2025-10-09	0.920	0.930	0.800	0.800	0.800	264,226,050
2025-10-08	0.820	0.920	0.770	0.900	0.900	318,243,000
2025-10-06	0.740	0.840	0.740	0.800	0.800	308,709,700
2025-10-03	0.650	0.700	0.640	0.700	0.700	115,091,428
2025-10-02	0.550	0.730	0.540	0.690	0.690	362,838,000
2025-09-30	0.520	0.530	0.510	0.530	0.530	56,768,170
2025-09-29	0.520	0.540	0.500	0.510	0.510	69,408,000
2025-09-26	0.510	0.520	0.490	0.500	0.500	29,943,990
2025-09-25	0.500	0.510	0.490	0.495	0.495	22,236,000
2025-09-24	0.510	0.520	0.500	0.500	0.500	8,986,180
2025-09-23	0.540	0.540	0.510	0.510	0.510	34,382,180
2025-09-22	0.520	0.540	0.500	0.530	0.530	56,032,180
2025-09-19	0.480	0.520	0.480	0.500	0.500	35,850,568
2025-09-18	0.485	0.495	0.470	0.480	0.480	31,849,000
2025-09-17	0.510	0.510	0.480	0.490	0.490	40,024,180
2025-09-16	0.520	0.520	0.495	0.510	0.510	29,150,180
2025-09-15	0.520	0.530	0.500	0.500	0.500	19,904,000
2025-09-12	0.495	0.530	0.495	0.520	0.520	66,812,000
2025-09-11	0.495	0.495	0.480	0.495	0.495	16,221,000
2025-09-10	0.500	0.500	0.480	0.495	0.495	33,246,000
2025-09-09	0.510	0.530	0.500	0.500	0.500	41,776,000
2025-09-08	0.510	0.510	0.490	0.510	0.510	30,500,000
2025-09-05	0.470	0.510	0.470	0.500	0.500	32,131,000
2025-09-04	0.510	0.510	0.465	0.470	0.470	49,651,000
2025-09-03	0.530	0.540	0.490	0.495	0.495	43,116,000
2025-09-02	0.550	0.560	0.510	0.510	0.510	78,898,000
2025-09-01	0.495	0.540	0.485	0.530	0.530	126,724,000
2025-08-29	0.445	0.490	0.445	0.470	0.470	69,788,000
2025-08-28	0.445	0.445	0.425	0.440	0.440	20,828,000
2025-08-27	0.460	0.465	0.430	0.440	0.440	20,426,000
2025-08-26	0.440	0.460	0.435	0.455	0.455	36,512,000
2025-08-25	0.435	0.440	0.430	0.440	0.440	20,462,000
2025-08-22	0.425	0.430	0.415	0.420	0.420	13,312,000
2025-08-21	0.440	0.440	0.420	0.425	0.425	14,126,000
2025-08-20	0.430	0.440	0.405	0.425	0.425	65,036,000
2025-08-19	0.455	0.460	0.440	0.450	0.450	10,220,000
2025-08-18	0.455	0.455	0.445	0.455	0.455	10,716,000
2025-08-15	0.450	0.455	0.445	0.450	0.450	10,664,000
2025-08-14	0.465	0.470	0.450	0.460	0.460	15,732,000
2025-08-13	0.450	0.465	0.445	0.465	0.465	17,484,000
2025-08-12	0.440	0.450	0.440	0.445	0.445	6,910,000
2025-08-11	0.460	0.465	0.440	0.450	0.450	16,860,000
2025-08-08	0.475	0.480	0.460	0.470	0.470	18,082,000
2025-08-07	0.460	0.475	0.450	0.470	0.470	28,178,000
2025-08-06	0.460	0.465	0.450	0.460	0.460	6,907,000

← NewerPage 5 of 21 · 1,234 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.