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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.66	0.68	0.68	0.69	0.66	160,000
November 12, 2025	0.69	0.68	0.68	0.71	0.67	1.18M
November 11, 2025	0.69	0.71	0.71	0.8	0.65	3.72M
November 10, 2025	0.66	0.69	0.69	0.87	0.63	5.69M
November 07, 2025	0.59	0.62	0.62	0.63	0.59	280,760
November 06, 2025	0.59	0.59	0.59	0.6	0.57	684,000
November 05, 2025	0.56	0.59	0.59	0.58	0.55	308,050
November 04, 2025	0.6	0.59	0.59	0.61	0.58	186,012
November 03, 2025	0.58	0.6	0.6	0.6	0.56	603,000
October 31, 2025	0.61	0.59	0.59	0.62	0.59	353,000
October 30, 2025	0.6	0.61	0.61	0.61	0.6	968,000
October 28, 2025	0.62	0.6	0.6	0.64	0.6	1.78M
October 27, 2025	0.62	0.61	0.61	0.66	0.6	1.92M
October 26, 2025	0.62	0.61	0.61	0.66	0.6	1.92M
October 24, 2025	0.61	0.6	0.6	0.62	0.6	646,800
October 23, 2025	0.6	0.6	0.6	0.64	0.6	987,600
October 22, 2025	0.59	0.6	0.6	0.63	0.59	528,011
October 21, 2025	0.6	0.59	0.59	0.63	0.59	1.08M
October 20, 2025	0.59	0.6	0.6	0.68	0.58	3.39M
October 17, 2025	0.7	0.59	0.59	0.71	0.5	11.99M
October 16, 2025	0.98	0.7	0.7	1.05	0.7	7.05M
October 15, 2025	1.4	0.98	0.98	1.68	0.8	19.02M
October 14, 2025	1.48	1.48	1.48	1.5	1.3	896,200
October 13, 2025	1.43	1.48	1.48	1.5	1.28	1.84M
October 10, 2025	1.12	1.44	1.44	1.5	1.12	1.83M
October 09, 2025	1.23	1.24	1.24	1.25	1.05	1.82M
October 08, 2025	1.35	1.22	1.22	1.44	1.1	3.42M
October 06, 2025	0.88	1.35	1.35	1.35	0.87	5.02M
October 03, 2025	0.8	0.85	0.85	0.85	0.73	1.32M
October 02, 2025	0.7	0.72	0.72	0.72	0.7	100,062
September 30, 2025	0.71	0.7	0.7	0.71	0.7	112,000
September 29, 2025	0.71	0.71	0.71	0.72	0.69	416,027
September 26, 2025	0.72	0.72	0.72	0.72	0.71	21,210
September 25, 2025	0.71	0.71	0.71	0.71	0.71	112,000
September 24, 2025	0.72	0.71	0.71	0.72	0.71	72,000
September 23, 2025	0.72	0.72	0.72	0.72	0.71	244,300
September 22, 2025	0.72	0.71	0.71	0.72	0.71	16,000
September 19, 2025	0.72	0.72	0.72	0.73	0.72	632,000
September 18, 2025	0.72	0.71	0.71	0.72	0.71	268,160
September 17, 2025	0.69	0.75	0.75	0.75	0.69	352,060
September 16, 2025	0.73	0.7	0.7	0.73	0.7	124,001
September 15, 2025	0.69	0.69	0.69	0.69	0.69	0
September 12, 2025	0.72	0.69	0.69	0.72	0.69	105,410
September 11, 2025	0.73	0.72	0.72	0.73	0.72	72,007
September 10, 2025	0.75	0.73	0.73	0.75	0.72	284,000
September 09, 2025	0.75	0.75	0.75	0.78	0.75	196,403
September 08, 2025	0.73	0.73	0.73	0.73	0.73	0
September 05, 2025	0.74	0.74	0.74	0.74	0.74	76,000
September 04, 2025	0.71	0.72	0.72	0.72	0.68	48,000
September 03, 2025	0.71	0.74	0.74	0.76	0.71	156,090
September 02, 2025	0.69	0.74	0.74	0.75	0.69	317,000
September 01, 2025	0.77	0.72	0.72	0.77	0.71	228,000
August 29, 2025	0.71	0.73	0.73	0.76	0.71	181,004
August 28, 2025	0.78	0.73	0.73	0.78	0.73	535,870
August 27, 2025	0.8	0.76	0.76	0.83	0.75	1.29M
August 26, 2025	0.67	0.8	0.8	0.8	0.67	727,000
August 25, 2025	0.7	0.67	0.67	0.7	0.67	116,130
August 22, 2025	0.66	0.67	0.67	0.67	0.66	44,500
August 21, 2025	0.67	0.67	0.67	0.67	0.67	0
August 20, 2025	0.69	0.66	0.66	0.69	0.66	392,000

Silkwave Inc (0471.HK) HKSE