China Silver Technology Holdings Limited - 0515.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.22	0.21	0.21	0.22	0.21	3.78M
September 05, 2025	0.22	0.22	0.22	0.22	0.21	2.67M
September 04, 2025	0.22	0.22	0.22	0.23	0.22	3.39M
September 03, 2025	0.22	0.22	0.22	0.23	0.22	3.34M
September 02, 2025	0.22	0.22	0.22	0.23	0.22	5.9M
September 01, 2025	0.22	0.22	0.22	0.23	0.22	10.77M
August 29, 2025	0.22	0.22	0.22	0.22	0.22	4.03M
August 28, 2025	0.23	0.22	0.22	0.23	0.22	3.92M
August 27, 2025	0.22	0.23	0.23	0.25	0.22	18.32M
August 26, 2025	0.23	0.22	0.22	0.23	0.22	17.24M
August 25, 2025	0.35	0.23	0.23	0.35	0.21	160.61M
August 22, 2025	0.4	0.41	0.41	0.42	0.4	13.26M
August 21, 2025	0.42	0.4	0.4	0.45	0.39	13.94M
August 20, 2025	0.5	0.41	0.41	0.5	0.41	24.43M
August 19, 2025	0.61	0.5	0.5	0.61	0.5	41.77M
August 18, 2025	0.4	0.71	0.71	0.71	0.36	189.11M
August 15, 2025	0.37	0.39	0.39	0.39	0.37	726,000
August 14, 2025	0.39	0.38	0.38	0.39	0.38	1.52M
August 13, 2025	0.39	0.4	0.4	0.4	0.39	268,000
August 12, 2025	0.39	0.39	0.39	0.4	0.38	1.03M
August 11, 2025	0.39	0.4	0.4	0.4	0.38	608,000
August 08, 2025	0.4	0.4	0.4	0.4	0.39	1.32M
August 07, 2025	0.38	0.4	0.4	0.43	0.38	6.03M
August 06, 2025	0.41	0.4	0.4	0.42	0.39	3.54M
August 05, 2025	0.43	0.42	0.42	0.43	0.41	1.55M
August 04, 2025	0.45	0.43	0.43	0.45	0.43	1.29M
August 01, 2025	0.48	0.45	0.45	0.48	0.45	760,000
July 31, 2025	0.48	0.47	0.47	0.48	0.47	394,000
July 30, 2025	0.46	0.48	0.48	0.5	0.46	3.75M
July 29, 2025	0.44	0.52	0.52	0.55	0.41	9.67M
July 28, 2025	0.45	0.44	0.44	0.45	0.43	2.59M
July 25, 2025	0.55	0.43	0.43	0.55	0.43	8.3M
July 24, 2025	0.39	0.57	0.57	0.61	0.37	6.38M
July 23, 2025	0.39	0.4	0.4	0.4	0.38	497,120
July 22, 2025	0.41	0.39	0.39	0.41	0.38	4.85M
July 21, 2025	0.43	0.42	0.42	0.43	0.41	1.24M
July 18, 2025	0.43	0.43	0.43	0.44	0.42	2.07M
July 17, 2025	0.42	0.43	0.43	0.43	0.4	9.37M
July 16, 2025	0.42	0.42	0.42	0.42	0.41	676,000
July 15, 2025	0.4	0.42	0.42	0.44	0.39	2.23M
July 14, 2025	0.41	0.41	0.41	0.41	0.38	2.82M
July 11, 2025	0.49	0.41	0.41	0.49	0.39	9.56M
July 10, 2025	0.46	0.49	0.49	0.51	0.46	11M
July 09, 2025	0.38	0.45	0.45	0.52	0.38	26.4M
July 08, 2025	0.35	0.37	0.37	0.4	0.34	7.07M
July 07, 2025	0.28	0.37	0.37	0.37	0.27	19.33M
July 04, 2025	0.27	0.27	0.27	0.27	0.26	1.26M
July 03, 2025	0.27	0.27	0.27	0.28	0.26	1.25M
July 02, 2025	0.27	0.27	0.27	0.28	0.25	2.26M
June 30, 2025	0.26	0.27	0.27	0.28	0.25	891,920
June 27, 2025	0.26	0.26	0.26	0.28	0.25	576,000
June 26, 2025	0.27	0.26	0.26	0.27	0.26	1.03M
June 25, 2025	0.28	0.28	0.28	0.28	0.27	1.61M
June 24, 2025	0.27	0.28	0.28	0.31	0.26	4.16M
June 23, 2025	0.27	0.26	0.26	0.28	0.26	1.52M
June 20, 2025	0.26	0.28	0.28	0.28	0.26	1.15M
June 19, 2025	0.28	0.27	0.27	0.28	0.26	1.22M
June 18, 2025	0.28	0.29	0.29	0.31	0.25	5.95M
June 17, 2025	0.3	0.28	0.28	0.3	0.27	5.54M
June 16, 2025	0.07	0.07	0.07	0.07	0.07	26.46M

China Silver Technology Holdings Limited (0515.HK) HKSE