New Silkroad Culturaltainment Limited - 0472.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.36	0.35	0.35	0.36	0.35	450,000
January 14, 2026	0.34	0.35	0.35	0.35	0.34	305,000
January 13, 2026	0.35	0.34	0.34	0.35	0.34	1.38M
January 12, 2026	0.37	0.35	0.35	0.37	0.35	2.79M
January 09, 2026	0.34	0.36	0.36	0.45	0.34	3.93M
January 08, 2026	0.33	0.34	0.34	0.35	0.33	1.26M
January 07, 2026	0.34	0.33	0.33	0.35	0.33	2.96M
January 06, 2026	0.36	0.35	0.35	0.36	0.35	960,000
January 05, 2026	0.35	0.36	0.36	0.36	0.35	1.46M
January 02, 2026	0.35	0.35	0.35	0.35	0.35	1.83M
December 31, 2025	0.35	0.36	0.36	0.36	0.35	2.08M
December 30, 2025	0.35	0.34	0.34	0.35	0.34	770,000
December 29, 2025	0.35	0.35	0.35	0.35	0.34	280,000
December 24, 2025	0.35	0.35	0.35	0.35	0.35	2.1M
December 23, 2025	0.34	0.35	0.35	0.35	0.34	1.78M
December 22, 2025	0.36	0.34	0.34	0.36	0.33	630,000
December 19, 2025	0.31	0.36	0.36	0.36	0.28	2M
December 18, 2025	0.35	0.31	0.31	0.36	0.31	4.48M
December 17, 2025	0.36	0.35	0.35	0.36	0.35	3.83M
December 16, 2025	0.34	0.35	0.35	0.37	0.34	4.79M
December 15, 2025	0.35	0.35	0.35	0.35	0.35	1.24M
December 12, 2025	0.35	0.35	0.35	0.36	0.35	7.5M
December 11, 2025	0.35	0.35	0.35	0.35	0.34	550,000
December 10, 2025	0.35	0.35	0.35	0.35	0.35	1.13M
December 09, 2025	0.35	0.35	0.35	0.36	0.34	2.53M
December 08, 2025	0.35	0.35	0.35	0.36	0.34	1.95M
December 05, 2025	0.37	0.34	0.34	0.37	0.34	2.11M
December 04, 2025	0.31	0.37	0.37	0.38	0.31	1.53M
December 03, 2025	0.31	0.31	0.31	0.31	0.31	120,000
December 02, 2025	0.3	0.3	0.3	0.3	0.3	790,000
December 01, 2025	0.3	0.3	0.3	0.3	0.3	730,000
November 28, 2025	0.3	0.3	0.3	0.31	0.3	4.47M
November 27, 2025	0.31	0.3	0.3	0.31	0.3	1.84M
November 26, 2025	0.3	0.3	0.3	0.31	0.3	12.47M
November 25, 2025	0.3	0.3	0.3	0.3	0.3	5.95M
November 24, 2025	0.3	0.3	0.3	0.31	0.3	3.73M
November 21, 2025	0.3	0.28	0.28	0.35	0.28	6.14M
November 20, 2025	0.3	0.3	0.3	0.3	0.29	290,000
November 19, 2025	0.3	0.31	0.31	0.31	0.28	770,000
November 18, 2025	0.3	0.3	0.3	0.31	0.29	4.14M
November 17, 2025	0.33	0.3	0.3	0.34	0.3	4.11M
November 14, 2025	0.35	0.33	0.33	0.35	0.32	2.02M
November 13, 2025	0.33	0.35	0.35	0.36	0.32	2.38M
November 12, 2025	0.36	0.34	0.34	0.37	0.34	3.39M
November 11, 2025	0.31	0.36	0.36	0.39	0.3	3.49M
November 10, 2025	0.33	0.3	0.3	0.33	0.29	560,000
November 07, 2025	0.36	0.33	0.33	0.36	0.3	3.86M
November 06, 2025	0.4	0.37	0.37	0.4	0.36	4.4M
November 05, 2025	0.4	0.4	0.4	0.41	0.33	8.75M
November 04, 2025	0.35	0.4	0.4	0.45	0.35	18.24M
November 03, 2025	0.34	0.35	0.35	0.5	0.25	15.65M
October 31, 2025	0.18	0.3	0.3	0.3	0.18	10.83M
October 30, 2025	0.19	0.19	0.19	0.2	0.19	2.69M
October 28, 2025	0.18	0.19	0.19	0.19	0.17	3.2M
October 27, 2025	0.17	0.17	0.17	0.19	0.17	3.1M
October 26, 2025	0.17	0.17	0.17	0.19	0.17	1.34M
October 24, 2025	0.17	0.17	0.17	0.17	0.17	30,000
October 23, 2025	0.16	0.16	0.16	0.16	0.16	44,082
October 22, 2025	0.17	0.17	0.17	0.17	0.17	280,000
October 21, 2025	0.17	0.16	0.16	0.17	0.16	250,000

New Silkroad Culturaltainment Limited (0472.HK) HKSE