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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.75	0.7	0.7	0.75	0.69	148,000
August 15, 2025	0.75	0.7	0.7	0.75	0.69	188,000
August 14, 2025	0.68	0.73	0.73	0.73	0.68	369,995
August 13, 2025	0.7	0.68	0.68	0.7	0.68	512,000
August 12, 2025	0.68	0.69	0.69	0.72	0.68	248,000
August 11, 2025	0.7	0.66	0.66	0.7	0.65	52,000
August 08, 2025	0.73	0.68	0.68	0.75	0.68	312,030
August 07, 2025	0.8	0.74	0.74	0.8	0.7	161,375
August 06, 2025	0.72	0.75	0.75	0.75	0.72	362,967
August 05, 2025	0.7	0.7	0.7	0.73	0.7	378,862
August 04, 2025	0.62	0.7	0.7	0.72	0.62	722,005
August 01, 2025	0.61	0.6	0.6	0.62	0.59	120,000
July 31, 2025	0.58	0.58	0.58	0.58	0.58	14,000
July 30, 2025	0.63	0.58	0.58	0.63	0.57	358,400
July 29, 2025	0.6	0.62	0.62	0.64	0.59	209,025
July 28, 2025	0.63	0.6	0.6	0.64	0.6	56,100
July 25, 2025	0.64	0.63	0.63	0.64	0.6	85,200
July 24, 2025	0.57	0.62	0.62	0.62	0.55	176,000
July 23, 2025	0.62	0.62	0.62	0.62	0.62	16,010
July 22, 2025	0.59	0.6	0.6	0.6	0.59	88,000
July 21, 2025	0.61	0.6	0.6	0.65	0.6	216,007
July 18, 2025	0.67	0.62	0.62	0.67	0.61	284,000
July 17, 2025	0.67	0.65	0.65	0.69	0.62	188,000
July 16, 2025	0.66	0.62	0.62	0.67	0.61	512,001
July 15, 2025	0.71	0.68	0.68	0.71	0.62	972,600
July 14, 2025	0.76	0.75	0.75	0.82	0.75	559,000
July 11, 2025	0.79	0.8	0.8	0.84	0.75	400,000
July 10, 2025	0.82	0.82	0.82	0.85	0.75	70,600
July 09, 2025	0.84	0.82	0.82	0.88	0.82	411,540
July 08, 2025	0.71	0.79	0.79	0.79	0.71	344,010
July 07, 2025	0.74	0.71	0.71	0.74	0.7	65,600
July 04, 2025	0.68	0.69	0.69	0.69	0.65	70,161
July 03, 2025	0.68	0.68	0.68	0.71	0.65	91,302
July 02, 2025	0.6	0.65	0.65	0.66	0.58	695,210
June 30, 2025	0.57	0.61	0.61	0.62	0.51	1.34M
June 27, 2025	0.52	0.52	0.52	0.52	0.52	116,136
June 26, 2025	0.5	0.51	0.51	0.51	0.5	219,605
June 25, 2025	0.51	0.51	0.51	0.51	0.51	116,000
June 24, 2025	0.51	0.51	0.51	0.51	0.51	26,055
June 23, 2025	0.5	0.51	0.51	0.51	0.5	198,150
June 20, 2025	0.52	0.52	0.52	0.52	0.52	12,000
June 19, 2025	0.55	0.52	0.52	0.55	0.51	88,000
June 18, 2025	0.51	0.55	0.55	0.6	0.5	134,000
June 17, 2025	0.5	0.52	0.52	0.52	0.5	188,040
June 16, 2025	0.5	0.5	0.5	0.51	0.49	524,000
June 13, 2025	0.53	0.51	0.51	0.53	0.5	160,000
June 12, 2025	0.52	0.52	0.52	0.53	0.5	464,000
June 11, 2025	0.54	0.51	0.51	0.54	0.5	660,045
June 10, 2025	0.59	0.54	0.54	0.61	0.54	751,000
June 09, 2025	0.59	0.57	0.57	0.59	0.57	176,000
June 06, 2025	0.52	0.61	0.61	0.62	0.52	184,500
June 05, 2025	0.57	0.57	0.57	0.57	0.57	0
June 04, 2025	0.57	0.57	0.57	0.57	0.57	0
June 03, 2025	0.58	0.58	0.58	0.58	0.58	0
June 02, 2025	0.59	0.59	0.59	0.59	0.52	76,220
May 30, 2025	0.6	0.58	0.58	0.63	0.58	516,000
May 29, 2025	0.57	0.6	0.6	0.64	0.57	745,200
May 28, 2025	0.64	0.58	0.58	0.64	0.58	576,600
May 27, 2025	0.63	0.65	0.65	0.68	0.56	504,000
May 26, 2025	0.64	0.63	0.63	0.66	0.63	158,475

Silkwave Inc (0471.HK) HKSE