Silkwave Inc - 0471.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.62	0.62	0.65	0.56	1.35M
February 16, 2026	0.69	0.68	0.68	0.78	0.67	2.12M
February 13, 2026	0.53	0.69	0.69	0.7	0.53	5.61M
February 12, 2026	0.51	0.52	0.52	0.54	0.5	2.98M
February 11, 2026	0.5	0.51	0.51	0.54	0.49	2.13M
February 10, 2026	0.49	0.49	0.49	0.5	0.48	1.06M
February 09, 2026	0.52	0.49	0.49	0.55	0.4	9.42M
February 06, 2026	0.7	0.53	0.53	0.7	0.53	511,650
February 05, 2026	0.6	0.56	0.56	0.6	0.55	1.63M
February 04, 2026	0.6	0.58	0.58	0.61	0.58	460,995
February 03, 2026	0.62	0.6	0.6	0.62	0.6	512,883
February 02, 2026	0.62	0.63	0.63	0.67	0.6	314,100
January 30, 2026	0.62	0.62	0.62	0.65	0.62	45,680
January 29, 2026	0.62	0.62	0.62	0.63	0.62	252,600
January 28, 2026	0.61	0.65	0.65	0.7	0.6	1.4M
January 27, 2026	0.68	0.6	0.6	0.68	0.6	1.02M
January 26, 2026	0.69	0.65	0.65	0.69	0.6	1.49M
January 23, 2026	0.55	0.68	0.68	0.88	0.55	8.15M
January 22, 2026	0.5	0.51	0.51	0.53	0.49	1.2M
January 21, 2026	0.46	0.5	0.5	0.52	0.46	2.12M
January 20, 2026	0.49	0.46	0.46	0.49	0.44	1.87M
January 19, 2026	0.49	0.48	0.48	0.49	0.48	356,235
January 16, 2026	0.63	0.66	0.66	0.66	0.63	280,650
January 15, 2026	0.66	0.66	0.66	0.66	0.64	88,542
January 14, 2026	0.66	0.66	0.66	0.67	0.64	220,000
January 13, 2026	0.66	0.66	0.66	0.67	0.63	204,011
January 12, 2026	0.66	0.67	0.67	0.69	0.66	20,065
January 09, 2026	0.68	0.67	0.67	0.68	0.67	148,000
January 08, 2026	0.71	0.68	0.68	0.71	0.66	577,000
January 07, 2026	0.68	0.68	0.68	0.69	0.68	204,100
January 06, 2026	0.68	0.7	0.7	0.7	0.68	138,025
January 05, 2026	0.71	0.71	0.71	0.71	0.7	151,200
January 02, 2026	0.68	0.71	0.73	0.75	0.67	737,000
December 31, 2025	0.69	0.67	0.67	0.69	0.67	62,410
December 30, 2025	0.69	0.66	0.66	0.69	0.66	692,000
December 29, 2025	0.68	0.69	0.69	0.69	0.64	1.18M
December 24, 2025	0.7	0.67	0.67	0.7	0.67	15,400
December 23, 2025	0.7	0.7	0.7	0.7	0.68	264,001
December 22, 2025	0.69	0.7	0.7	0.7	0.67	57,400
December 19, 2025	0.69	0.69	0.69	0.69	0.69	5,720
December 18, 2025	0.67	0.69	0.69	0.7	0.67	176,000
December 17, 2025	0.7	0.69	0.69	0.7	0.66	400,000
December 16, 2025	0.68	0.7	0.7	0.7	0.66	248,000
December 15, 2025	0.66	0.69	0.69	0.7	0.66	72,000
December 12, 2025	0.64	0.66	0.66	0.7	0.64	384,055
December 11, 2025	0.68	0.68	0.68	0.68	0.68	0
December 10, 2025	0.68	0.68	0.68	0.69	0.68	276,000
December 09, 2025	0.69	0.68	0.68	0.69	0.65	256,000
December 08, 2025	0.62	0.66	0.66	0.66	0.62	352,025
December 05, 2025	0.66	0.68	0.68	0.69	0.66	144,000
December 04, 2025	0.68	0.68	0.68	0.68	0.64	160,555
December 03, 2025	0.68	0.68	0.68	0.69	0.68	428,000
December 02, 2025	0.7	0.69	0.69	0.71	0.68	1.09M
December 01, 2025	0.7	0.7	0.7	0.7	0.67	280,220
November 28, 2025	0.68	0.69	0.69	0.69	0.68	64,000
November 27, 2025	0.67	0.68	0.68	0.69	0.67	152,000
November 26, 2025	0.67	0.67	0.67	0.67	0.67	19,500
November 25, 2025	0.66	0.67	0.67	0.67	0.63	328,000
November 24, 2025	0.62	0.66	0.66	0.68	0.62	228,000
November 21, 2025	0.62	0.66	0.66	0.7	0.62	1.57M

Silkwave Inc (0471.HK) HKSE