New Silkroad Holding Group Limited (HKG:0472)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0090 (-5.33%)
Jul 31, 2026, 2:19 PM HKT
HKG:0472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.33% | 50,000 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 100,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 482,500 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.57% | 200,000 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.74% | 1,320,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Jul 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 40,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 20,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 1,290,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.64% | 1,150,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.18% | 50,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.40% | 94,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 120,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 20,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 140,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 60,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 10,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 170,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 310,000 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 620,000 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 230,000 |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Jun 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Jun 10, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 900,000 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -8.93% | 120,000 |
| Jun 8, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 7.69% | 1,160,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -5.45% | 3,320,000 |
| Jun 4, 2026 | 0.27 | 0.28 | 0.22 | 0.28 | 0.28 | - | 1,140,000 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 80,000 |
| Jun 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 30,000 |
| Jun 1, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -1.72% | 10,000 |
| May 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 380,000 |
| May 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 60,000 |
| May 27, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 460,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,500 |
| May 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 100,000 |
| May 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 140,000 |
| May 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 310,000 |