China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.465	0.470	0.455	0.460	0.460	14,485,043
2025-08-04	0.435	0.465	0.435	0.465	0.465	31,446,000
2025-08-01	0.425	0.435	0.420	0.425	0.425	16,602,000
2025-07-31	0.435	0.440	0.420	0.425	0.425	40,176,000
2025-07-30	0.455	0.460	0.445	0.450	0.450	21,538,010
2025-07-29	0.485	0.485	0.450	0.455	0.455	58,853,000
2025-07-28	0.495	0.495	0.475	0.485	0.485	30,850,000
2025-07-25	0.500	0.500	0.485	0.495	0.495	14,378,000
2025-07-24	0.520	0.520	0.490	0.500	0.500	40,437,000
2025-07-23	0.530	0.550	0.510	0.510	0.510	51,104,000
2025-07-22	0.540	0.550	0.500	0.520	0.520	49,872,000
2025-07-21	0.500	0.520	0.490	0.520	0.520	36,030,000
2025-07-18	0.500	0.510	0.490	0.500	0.500	31,630,000
2025-07-17	0.500	0.520	0.480	0.485	0.485	53,182,000
2025-07-16	0.500	0.510	0.490	0.500	0.500	24,280,000
2025-07-15	0.520	0.530	0.495	0.510	0.510	105,478,000
2025-07-14	0.550	0.580	0.500	0.560	0.560	189,582,000
2025-07-11	0.465	0.510	0.465	0.490	0.490	106,172,000
2025-07-10	0.440	0.455	0.440	0.445	0.445	17,386,422
2025-07-09	0.450	0.455	0.440	0.440	0.440	13,602,000
2025-07-08	0.450	0.460	0.450	0.455	0.455	19,410,000
2025-07-07	0.465	0.465	0.450	0.450	0.450	12,982,000
2025-07-04	0.470	0.470	0.440	0.470	0.470	35,680,000
2025-07-03	0.440	0.470	0.430	0.470	0.470	46,884,000
2025-07-02	0.440	0.460	0.440	0.440	0.440	32,104,000
2025-06-30	0.425	0.450	0.415	0.435	0.435	28,398,000
2025-06-27	0.445	0.465	0.425	0.430	0.430	38,768,000
2025-06-26	0.435	0.445	0.415	0.435	0.435	50,073,919
2025-06-25	0.425	0.430	0.400	0.425	0.425	48,982,000
2025-06-24	0.440	0.440	0.415	0.430	0.430	31,438,000
2025-06-23	0.420	0.445	0.415	0.440	0.440	46,191,000
2025-06-20	0.480	0.480	0.400	0.415	0.415	116,194,000
2025-06-19	0.520	0.520	0.460	0.480	0.480	120,650,000
2025-06-18	0.510	0.550	0.490	0.540	0.540	133,054,000
2025-06-17	0.510	0.510	0.470	0.480	0.480	59,504,000
2025-06-16	0.475	0.520	0.460	0.510	0.510	82,547,000
2025-06-13	0.485	0.520	0.470	0.475	0.475	108,067,738
2025-06-12	0.490	0.530	0.465	0.470	0.470	192,945,600
2025-06-11	0.580	0.620	0.495	0.495	0.495	252,636,204
2025-06-10	0.530	0.630	0.500	0.600	0.600	317,801,000
2025-06-09	0.475	0.540	0.430	0.510	0.510	261,542,300
2025-06-06	0.380	0.465	0.370	0.460	0.460	333,136,000
2025-06-05	0.325	0.365	0.325	0.365	0.365	138,092,000
2025-06-04	0.330	0.330	0.315	0.325	0.325	29,338,000
2025-06-03	0.330	0.350	0.325	0.325	0.325	64,274,000
2025-06-02	0.310	0.320	0.290	0.320	0.320	37,270,000
2025-05-30	0.290	0.350	0.280	0.305	0.305	135,052,000
2025-05-29	0.270	0.295	0.265	0.290	0.290	84,040,000
2025-05-28	0.280	0.290	0.270	0.275	0.275	29,856,000
2025-05-27	0.270	0.300	0.270	0.280	0.280	63,512,000
2025-05-26	0.242	0.290	0.234	0.270	0.270	116,780,000
2025-05-23	0.230	0.243	0.230	0.242	0.242	36,222,000
2025-05-22	0.227	0.244	0.220	0.230	0.230	59,126,000
2025-05-21	0.200	0.227	0.200	0.227	0.227	60,320,000
2025-05-20	0.199	0.203	0.198	0.200	0.200	9,586,000
2025-05-19	0.200	0.200	0.196	0.199	0.199	5,582,000
2025-05-16	0.202	0.203	0.180	0.200	0.200	57,720,000
2025-05-15	0.209	0.209	0.198	0.202	0.202	27,496,000
2025-05-14	0.210	0.210	0.204	0.209	0.209	6,584,000
2025-05-13	0.213	0.215	0.205	0.210	0.210	21,658,000

← NewerPage 6 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.