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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.66	0.62	0.62	0.66	0.59	1.39M
November 19, 2025	0.66	0.66	0.66	0.71	0.66	274,000
November 18, 2025	0.67	0.7	0.7	0.71	0.67	404,250
November 17, 2025	0.68	0.67	0.67	0.74	0.65	776,480
November 14, 2025	0.68	0.65	0.65	0.68	0.65	368,200
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

Silkwave Inc (0471.HK) HKSE