China Silver Technology Holdings Limited (HKG:0515)
Hong Kong · Delayed Price · Currency is HKD 0.8650
-0.0250 (-2.81%)
Dec 21, 2025, 2:07 AM HKT
HKG:0515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 3,216,000 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.78% | 7,505,200 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.15% | 1,230,000 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.12% | 5,782,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 2,368,000 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 2,724,600 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 5,731,885 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 5,064,000 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,820,000 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.47% | 8,370,400 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.06% | 13,584,000 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 2,840,000 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.76% | 7,504,400 |
| Sep 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.94% | 14,954,000 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 8,858,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 3,670,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 3,761,200 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 2,660,000 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 3,470,000 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 3,292,800 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 5,900,000 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 10,772,400 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 4,014,000 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 3,913,150 |
| Aug 27, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 6.51% | 18,210,000 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.87% | 17,229,200 |
| Aug 25, 2025 | 0.35 | 0.35 | 0.21 | 0.23 | 0.23 | -44.88% | 160,570,000 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 13,250,000 |
| Aug 21, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | -3.66% | 13,930,800 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.41 | 0.41 | 0.41 | -18.00% | 24,422,000 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.50 | 0.50 | 0.50 | -29.58% | 41,768,100 |
| Aug 18, 2025 | 0.40 | 0.71 | 0.36 | 0.71 | 0.71 | 82.05% | 189,062,400 |
| Aug 15, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 716,000 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 1,490,000 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 268,000 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 1,032,910 |
| Aug 11, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 608,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 1,314,000 |
| Aug 7, 2025 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | -1.25% | 5,890,000 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 3,520,000 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,548,000 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 1,292,400 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 750,000 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 394,000 |
| Jul 30, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -8.65% | 3,752,000 |
| Jul 29, 2025 | 0.44 | 0.55 | 0.41 | 0.52 | 0.52 | 18.18% | 9,631,360 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 2,585,000 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.43 | 0.43 | 0.43 | -24.56% | 8,283,000 |
| Jul 24, 2025 | 0.39 | 0.61 | 0.37 | 0.57 | 0.57 | 44.30% | 6,380,000 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 497,120 |