China Silver Group Limited (HKG:0815)
Hong Kong · Delayed Price · Currency is HKD 0.4450
-0.0050 (-1.11%)
Apr 24, 2026, 4:08 PM HKT
China Silver Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 9,160,000 |
| Apr 23, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 7,340,000 |
| Apr 22, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 3,958,000 |
| Apr 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 6,058,000 |
| Apr 20, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 10,550,000 |
| Apr 17, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 6,050,000 |
| Apr 16, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 9,284,000 |
| Apr 15, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 9,594,000 |
| Apr 14, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 6,180,000 |
| Apr 13, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 4,240,000 |
| Apr 10, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 7,384,000 |
| Apr 9, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 19,534,000 |
| Apr 8, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 5.26% | 17,071,000 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 15,202,000 |
| Apr 1, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 5.32% | 22,672,000 |
| Mar 31, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 12,390,000 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 6,310,000 |
| 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 |