China Silver Group Limited (HKG:0815)
Hong Kong · Delayed Price · Currency is HKD 0.2750
0.00 (0.00%)
Aug 27, 2026, 4:08 PM HKT
China Silver Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 21,320,000 |
| Aug 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 50,008,000 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 49,656,000 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 42,080,000 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 55,528,000 |
| Aug 20, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -1.75% | 92,306,000 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 33,176,000 |
| Aug 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,116,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 83,330,000 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 16,908,000 |
| Aug 13, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 59,990,000 |
| Aug 12, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 85,082,000 |
| Aug 11, 2026 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -3.08% | 51,666,000 |
| Aug 10, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 57,380,000 |
| Aug 7, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 6.67% | 78,422,000 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 9.09% | 126,250,000 |
| Aug 5, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 87,586,000 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.21% | 25,242,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 51,226,000 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 5.37% | 29,966,000 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -15.09% | 259,482,000 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -1.72% | 128,322,000 |
| Jul 28, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 36,270,000 |
| Jul 27, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 41,712,000 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 26,680,000 |
| Jul 23, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 34,564,000 |
| Jul 22, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.84% | 99,920,000 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 36,089,000 |
| Jul 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.15% | 27,400,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.05% | 22,548,000 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 65,624,000 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.92% | 22,294,000 |
| Jul 14, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 9.91% | 94,178,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.69% | 33,282,000 |
| Jul 10, 2026 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -13.68% | 123,010,000 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 17,162,000 |
| Jul 8, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 12,204,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 4,956,000 |
| Jul 6, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 7,302,000 |
| Jul 3, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 23,384,000 |
| Jul 2, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 6,672,200 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,506,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,880,000 |
| Jun 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 16,592,000 |
| Jun 25, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 14,924,000 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 7,664,000 |
| Jun 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 12,432,000 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 10,392,000 |
| Jun 18, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 11,792,000 |
| Jun 17, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 5,718,000 |