DTXS Silk Road Investment Holdings Company Limited - 0620.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.62	0.62	0.69	0.6	616,000
December 03, 2025	0.66	0.63	0.63	0.66	0.6	164,100
December 02, 2025	0.61	0.62	0.62	0.65	0.6	536,000
December 01, 2025	0.69	0.63	0.63	0.69	0.63	378,000
November 28, 2025	0.61	0.63	0.63	0.7	0.56	994,000
November 27, 2025	0.6	0.6	0.6	0.63	0.6	270,000
November 26, 2025	0.63	0.63	0.63	0.65	0.63	41,116
November 25, 2025	0.65	0.66	0.66	0.67	0.62	142,000
November 24, 2025	0.67	0.62	0.62	0.67	0.61	874,000
November 21, 2025	0.66	0.67	0.67	0.68	0.62	532,000
November 20, 2025	0.65	0.66	0.66	0.66	0.65	150,000
November 19, 2025	0.66	0.66	0.66	0.68	0.63	408,000
November 18, 2025	0.68	0.66	0.66	0.7	0.65	424,010
November 17, 2025	0.69	0.67	0.67	0.7	0.67	906,050
November 14, 2025	0.73	0.69	0.69	0.73	0.69	32,000
November 13, 2025	0.68	0.7	0.7	0.74	0.68	292,000
November 12, 2025	0.71	0.7	0.7	0.71	0.69	300,800
November 11, 2025	0.7	0.72	0.72	0.72	0.69	8.83M
November 10, 2025	0.77	0.72	0.72	0.77	0.71	118,020
November 07, 2025	0.77	0.72	0.72	0.77	0.71	450,000
November 06, 2025	0.68	0.76	0.76	0.76	0.66	610,000
November 05, 2025	0.69	0.66	0.66	0.7	0.66	514,000
November 04, 2025	0.7	0.69	0.69	0.73	0.69	60,000
November 03, 2025	0.65	0.7	0.7	0.72	0.65	458,000
October 31, 2025	0.71	0.72	0.72	0.72	0.7	258,000
October 30, 2025	0.75	0.73	0.73	0.77	0.72	444,000
October 28, 2025	0.74	0.74	0.74	0.76	0.71	104,800
October 27, 2025	0.81	0.75	0.75	0.83	0.73	2.39M
October 26, 2025	0.81	0.75	0.75	0.83	0.73	2.39M
October 24, 2025	0.83	0.79	0.79	0.83	0.77	962,000
October 23, 2025	0.89	0.83	0.83	0.89	0.83	222,000
October 22, 2025	0.85	0.83	0.83	0.85	0.81	1.1M
October 21, 2025	0.95	0.85	0.85	0.95	0.84	1.65M
October 20, 2025	0.9	0.92	0.92	1.03	0.9	3.41M
October 17, 2025	0.92	0.9	0.9	0.96	0.9	1.34M
October 16, 2025	0.88	0.93	0.93	0.93	0.88	716,000
October 15, 2025	0.87	0.87	0.87	0.91	0.85	1.71M
October 14, 2025	0.9	0.88	0.88	0.93	0.83	1.26M
October 13, 2025	0.9	0.92	0.92	0.95	0.85	5.63M
October 10, 2025	0.9	0.88	0.88	0.94	0.88	792,000
October 09, 2025	0.89	0.88	0.88	0.92	0.82	2.56M
October 08, 2025	0.79	0.86	0.86	1.03	0.74	16.03M
October 06, 2025	0.98	0.81	0.81	1.02	0.68	20.51M
October 03, 2025	1.37	0.98	0.98	1.44	0.84	24.71M
October 02, 2025	1.66	1.37	1.37	1.68	1.31	3.67M
September 30, 2025	1.41	1.65	1.65	1.68	1.36	3.59M
September 29, 2025	1.19	1.41	1.41	1.5	1.19	4.02M
September 26, 2025	1.1	1.16	1.16	1.24	0.98	2.62M
September 25, 2025	0.98	1.1	1.1	1.28	0.97	6.12M
September 24, 2025	0.91	0.95	0.95	0.95	0.91	908,000
September 23, 2025	0.82	0.92	0.92	0.93	0.8	6.77M
September 22, 2025	0.76	0.85	0.85	0.88	0.76	6.94M
September 19, 2025	0.84	0.8	0.8	0.84	0.8	130,994
September 18, 2025	0.89	0.82	0.82	0.89	0.78	324,000
September 17, 2025	0.91	0.82	0.82	0.91	0.81	472,000
September 16, 2025	0.84	0.83	0.83	0.84	0.79	714,800
September 15, 2025	0.88	0.85	0.85	0.88	0.84	2.58M
September 12, 2025	0.88	0.88	0.88	0.89	0.86	7.69M
September 11, 2025	0.9	0.88	0.88	0.9	0.81	13.18M
September 10, 2025	0.87	0.9	0.9	0.9	0.87	2.93M

DTXS Silk Road Investment Holdings Company Limited (0620.HK) HKSE