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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.37	0.36	0.36	0.37	0.36	5.18M
June 12, 2025	0.38	0.38	0.38	0.4	0.34	11.34M
June 11, 2025	0.37	0.38	0.38	0.41	0.35	14.83M
June 10, 2025	0.38	0.37	0.37	0.39	0.33	16.48M
June 09, 2025	0.43	0.39	0.39	0.43	0.38	13.37M
June 06, 2025	0.42	0.43	0.43	0.54	0.39	60.04M
June 05, 2025	2.3	0.41	0.41	2.5	0.41	133.49M
June 04, 2025	2.1	2.3	2.3	2.3	2.05	20.68M
June 03, 2025	2.1	2.1	2.1	2.13	1.93	20.23M
June 02, 2025	1.78	2.05	2.05	2.05	1.63	2.73M
May 30, 2025	1.53	1.78	1.78	1.78	1.42	8.3M
May 29, 2025	1.5	1.53	1.53	1.6	1.38	7.72M
May 28, 2025	1.19	1.4	1.4	1.53	1.02	1.69M
May 27, 2025	1	1.19	1.19	1.19	1	1.79M
May 26, 2025	0.82	1	1	1.1	0.82	1.06M

China Silver Technology Holdings Limited (0515.HK) HKSE