China Silver Group Limited (HKG:0815)
Hong Kong · Delayed Price · Currency is HKD 0.4650
+0.0200 (4.49%)
At close: Mar 27, 2026
China Silver Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 9,634,000 |
| Mar 26, 2026 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -7.29% | 21,738,000 |
| Mar 25, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 5.49% | 28,974,000 |
| Mar 24, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 25,380,000 |
| Mar 23, 2026 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -8.33% | 55,650,000 |
| Mar 20, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | 1.05% | 19,948,000 |
| Mar 19, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 41,734,000 |
| Mar 18, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 21,220,000 |
| Mar 17, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 22,831,000 |
| Mar 16, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 29,098,000 |
| Mar 13, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 11,604,000 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 16,276,000 |
| Mar 11, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | - | 17,486,000 |
| Mar 10, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 19,312,000 |
| Mar 9, 2026 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -7.02% | 50,932,420 |
| Mar 6, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 15,110,000 |
| Mar 5, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 12,828,000 |
| Mar 4, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 33,888,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.69% | 33,675,974 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 43,848,000 |
| Feb 27, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 1.61% | 21,824,000 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 20,000,740 |
| Feb 25, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 22,134,000 |
| Feb 24, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 10,470,000 |
| Feb 23, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 6.56% | 25,886,200 |
| Feb 20, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 18,548,000 |
| Feb 16, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 12,508,000 |
| Feb 13, 2026 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 26,868,000 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 16,852,000 |
| Feb 11, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 17,638,000 |
| Feb 10, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 11,650,100 |
| Feb 9, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 4.92% | 19,476,000 |
| Feb 6, 2026 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | -3.17% | 33,224,000 |
| Feb 5, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 58,392,000 |
| Feb 4, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 34,816,600 |
| Feb 3, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 6.25% | 64,918,600 |
| Feb 2, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -8.57% | 161,229,500 |
| Jan 30, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 96,644,010 |
| Jan 29, 2026 | 0.84 | 0.85 | 0.74 | 0.75 | 0.75 | -7.41% | 297,434,400 |
| Jan 28, 2026 | 0.79 | 0.86 | 0.77 | 0.81 | 0.81 | 5.19% | 238,075,500 |
| Jan 27, 2026 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | -4.94% | 215,770,000 |
| Jan 26, 2026 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 19.12% | 342,563,800 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | - | 78,598,000 |
| Jan 22, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -2.86% | 110,524,000 |
| Jan 21, 2026 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -1.41% | 97,168,000 |
| Jan 20, 2026 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 67,702,000 |
| Jan 19, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 46,056,000 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -5.41% | 87,265,220 |
| Jan 15, 2026 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | - | 46,134,000 |
| Jan 14, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 63,488,000 |