China Silver Group Limited (HKG:0815)
Hong Kong · Delayed Price · Currency is HKD 0.2190
+0.0010 (0.46%)
Oct 8, 2026, 10:05 AM HKT
China Silver Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 4,836,000 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 5,146,000 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 7,014,000 |
| Oct 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.26% | 6,856,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 6,724,000 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 10,516,000 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 13,514,000 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.19% | 32,244,000 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 4,316,000 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.15% | 9,886,000 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 7,228,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 5,900,000 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 6,628,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 13,000,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 19,428,000 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 22,734,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 19,618,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | 14,626,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.21% | 36,288,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.23% | 54,112,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,010,000 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 14,140,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,920,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 35,558,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 37,114,000 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 51,306,000 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 14,430,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.08% | 47,534,000 |
| Aug 28, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 32,762,000 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 21,170,000 |
| 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 |