China Silver Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.295	0.300	0.270	0.275	0.275	28,482,000
2024-11-07	0.300	0.300	0.290	0.295	0.295	17,338,000
2024-11-06	0.310	0.310	0.305	0.305	0.305	8,484,000
2024-11-05	0.310	0.315	0.305	0.315	0.315	7,426,000
2024-11-04	0.315	0.315	0.305	0.315	0.315	2,910,000
2024-11-01	0.310	0.320	0.310	0.315	0.315	4,370,000
2024-10-31	0.325	0.325	0.310	0.315	0.315	7,988,000
2024-10-30	0.330	0.330	0.320	0.325	0.325	10,290,000
2024-10-29	0.330	0.330	0.315	0.325	0.325	9,274,000
2024-10-28	0.325	0.330	0.320	0.330	0.330	4,784,000
2024-10-25	0.330	0.335	0.320	0.325	0.325	6,464,000
2024-10-24	0.335	0.335	0.320	0.330	0.330	16,240,000
2024-10-23	0.360	0.365	0.340	0.350	0.350	11,894,000
2024-10-22	0.365	0.365	0.335	0.345	0.345	17,160,000
2024-10-21	0.360	0.375	0.340	0.355	0.355	42,446,000
2024-10-18	0.305	0.325	0.305	0.315	0.315	12,068,000
2024-10-17	0.310	0.310	0.300	0.300	0.300	3,734,000
2024-10-16	0.290	0.310	0.290	0.300	0.300	4,366,000
2024-10-15	0.300	0.305	0.290	0.290	0.290	3,316,000
2024-10-14	0.305	0.310	0.295	0.300	0.300	2,730,000
2024-10-10	0.290	0.315	0.290	0.305	0.305	9,492,000
2024-10-09	0.305	0.305	0.290	0.295	0.295	13,244,000
2024-10-08	0.355	0.355	0.305	0.310	0.310	18,740,000
2024-10-07	0.360	0.370	0.330	0.350	0.350	27,204,000
2024-10-04	0.340	0.355	0.320	0.355	0.355	26,580,000
2024-10-03	0.360	0.375	0.305	0.325	0.325	24,499,830
2024-10-02	0.300	0.360	0.290	0.355	0.355	60,354,000
2024-09-30	0.300	0.300	0.280	0.295	0.295	24,942,000
2024-09-27	0.310	0.315	0.285	0.295	0.295	17,836,000
2024-09-26	0.305	0.305	0.300	0.300	0.300	6,424,000
2024-09-25	0.320	0.320	0.300	0.305	0.305	12,946,000
2024-09-24	0.300	0.305	0.295	0.305	0.305	6,196,000
2024-09-23	0.310	0.310	0.295	0.300	0.300	9,956,000
2024-09-20	0.295	0.310	0.290	0.300	0.300	8,342,000
2024-09-19	0.280	0.300	0.275	0.300	0.300	4,998,000
2024-09-17	0.295	0.300	0.285	0.290	0.290	3,376,000
2024-09-16	0.300	0.305	0.290	0.300	0.300	9,160,000
2024-09-13	0.280	0.310	0.280	0.285	0.285	12,464,000
2024-09-12	0.260	0.265	0.260	0.265	0.265	814,000
2024-09-11	0.255	0.260	0.255	0.255	0.255	2,780,000
2024-09-10	0.260	0.265	0.255	0.255	0.255	1,432,000
2024-09-09	0.260	0.260	0.250	0.260	0.260	1,624,000
2024-09-05	0.265	0.270	0.260	0.260	0.260	3,874,000
2024-09-04	0.275	0.275	0.265	0.270	0.270	4,714,000
2024-09-03	0.280	0.280	0.280	0.280	0.280	294,000
2024-09-02	0.280	0.300	0.280	0.280	0.280	5,976,000
2024-08-30	0.290	0.290	0.275	0.280	0.280	1,852,000
2024-08-29	0.275	0.285	0.270	0.285	0.285	1,856,000
2024-08-28	0.285	0.290	0.275	0.275	0.275	4,892,000
2024-08-27	0.290	0.290	0.285	0.285	0.285	2,502,000
2024-08-26	0.290	0.300	0.290	0.290	0.290	2,234,000
2024-08-23	0.290	0.290	0.285	0.290	0.290	1,888,000
2024-08-22	0.300	0.300	0.290	0.295	0.295	4,958,000
2024-08-21	0.300	0.310	0.295	0.305	0.305	13,274,000
2024-08-20	0.290	0.300	0.280	0.300	0.300	6,248,000
2024-08-19	0.265	0.295	0.265	0.290	0.290	10,852,000
2024-08-16	0.270	0.275	0.260	0.265	0.265	3,332,000
2024-08-15	0.255	0.265	0.255	0.265	0.265	3,336,000
2024-08-14	0.265	0.265	0.255	0.260	0.260	1,748,000
2024-08-13	0.275	0.275	0.265	0.265	0.265	3,522,000

← NewerPage 9 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.