Silkwave Inc (HKG:0471)
Hong Kong · Delayed Price · Currency is HKD 0.1640
+0.0010 (0.61%)
Jun 1, 2026, 3:55 PM HKT
Silkwave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,400,056 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,384,500 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 4,076,000 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.08% | 3,344,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 2,344,000 |
| May 22, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.37% | 5,224,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.15% | 4,200,125 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,692,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 3,548,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.00% | 2,976,000 |
| May 15, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 4.17% | 10,132,020 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 6,164,000 |
| May 13, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -8.72% | 16,755,990 |
| May 12, 2026 | 0.17 | 0.22 | 0.16 | 0.22 | 0.22 | 28.99% | 51,274,480 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.52% | 4,660,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.23% | 15,656,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,704,250 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 7,724,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 4,212,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 7,432,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.49% | 17,172,510 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.50% | 10,620,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.91% | 40,476,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.98% | 21,732,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -0.88% | 41,979,990 |
| Apr 23, 2026 | 0.25 | 0.29 | 0.21 | 0.23 | 0.23 | -12.31% | 122,440,800 |
| Apr 22, 2026 | 0.88 | 0.89 | 0.23 | 0.26 | 0.26 | -71.11% | 329,030,200 |
| Apr 21, 2026 | 0.90 | 0.93 | 0.72 | 0.90 | 0.90 | -1.10% | 165,560,000 |
| Apr 20, 2026 | 0.90 | 0.95 | 0.83 | 0.91 | 0.91 | 1.11% | 266,142,800 |
| Apr 17, 2026 | 0.67 | 1.03 | 0.66 | 0.90 | 0.90 | 34.33% | 79,501,340 |
| Apr 16, 2026 | 0.66 | 0.70 | 0.63 | 0.67 | 0.67 | 4.69% | 92,009,270 |
| Apr 15, 2026 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -1.54% | 111,250,400 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 6.56% | 40,432,440 |
| Apr 13, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 37,088,200 |
| Apr 10, 2026 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 14,864,050 |
| Apr 9, 2026 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -6.15% | 41,168,000 |
| Apr 8, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 760,000 |
| Apr 2, 2026 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | - | 352,000 |
| Apr 1, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 440,000 |
| Mar 31, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 1,416,000 |
| Mar 30, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 934,400 |
| Mar 27, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 640,600 |
| Mar 26, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | - | 720,000 |
| Mar 25, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 1,170,850 |
| Mar 24, 2026 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 1,480,000 |
| Mar 23, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 1,472,130 |
| Mar 20, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 684,320 |
| Mar 19, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 920,000 |
| Mar 18, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.90% | 796,000 |
| Mar 17, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 520,000 |