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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.39	0.39	0.41	0.38	1.28M
February 16, 2026	0.4	0.4	0.4	0.4	0.4	2,000
February 13, 2026	0.38	0.4	0.4	0.44	0.34	1.57M
February 12, 2026	0.39	0.39	0.39	0.42	0.37	446,000
February 11, 2026	0.44	0.37	0.37	0.47	0.34	5.64M
February 10, 2026	0.44	0.42	0.42	0.47	0.4	510,000
February 09, 2026	0.44	0.44	0.44	0.48	0.42	264,000
February 06, 2026	0.48	0.45	0.45	0.48	0.42	146,000
February 05, 2026	0.44	0.44	0.44	0.44	0.44	140
February 04, 2026	0.45	0.44	0.44	0.45	0.43	352,000
February 03, 2026	0.48	0.43	0.43	0.48	0.42	632,000
February 02, 2026	0.48	0.46	0.46	0.48	0.45	26,000
January 30, 2026	0.48	0.47	0.47	0.48	0.44	565,084
January 29, 2026	0.47	0.48	0.48	0.5	0.47	438,000
January 28, 2026	0.49	0.49	0.49	0.49	0.47	124,000
January 27, 2026	0.5	0.49	0.49	0.5	0.48	148,000
January 26, 2026	0.5	0.5	0.5	0.5	0.47	344,000
January 23, 2026	0.5	0.5	0.5	0.5	0.48	128,000
January 22, 2026	0.52	0.51	0.51	0.52	0.5	42,000
January 21, 2026	0.5	0.5	0.5	0.52	0.5	252,000
January 20, 2026	0.55	0.5	0.5	0.55	0.5	364,000
January 19, 2026	0.52	0.5	0.5	0.52	0.48	380,000
January 16, 2026	0.53	0.51	0.51	0.56	0.5	412,800
January 15, 2026	0.51	0.5	0.5	0.53	0.5	341,600
January 14, 2026	0.53	0.5	0.5	0.55	0.49	1.39M
January 13, 2026	0.6	0.52	0.52	0.6	0.5	1.51M
January 12, 2026	0.56	0.52	0.52	0.56	0.52	100,000
January 09, 2026	0.56	0.56	0.56	0.58	0.56	62,000
January 08, 2026	0.61	0.56	0.56	0.63	0.56	1.41M
January 07, 2026	0.65	0.64	0.64	0.65	0.61	1M
January 06, 2026	0.67	0.65	0.65	0.67	0.61	496,000
January 05, 2026	0.63	0.64	0.64	0.66	0.6	1.67M
January 02, 2026	0.72	0.63	0.63	0.73	0.63	1.9M
December 31, 2025	0.72	0.75	0.75	0.75	0.7	118,400
December 30, 2025	0.71	0.75	0.75	0.77	0.69	2.59M
December 29, 2025	0.68	0.75	0.75	0.75	0.62	994,000
December 24, 2025	0.65	0.7	0.7	0.7	0.65	1.57M
December 23, 2025	0.65	0.69	0.69	0.69	0.61	1.05M
December 22, 2025	0.51	0.65	0.65	0.65	0.5	2.34M
December 19, 2025	0.54	0.51	0.51	0.54	0.5	562,000
December 18, 2025	0.55	0.51	0.51	0.59	0.5	174,100
December 17, 2025	0.53	0.51	0.51	0.56	0.5	790,000
December 16, 2025	0.58	0.54	0.54	0.58	0.52	278,000
December 15, 2025	0.58	0.58	0.58	0.59	0.52	854,000
December 12, 2025	0.61	0.58	0.58	0.61	0.58	202,000
December 11, 2025	0.62	0.62	0.62	0.62	0.62	0
December 10, 2025	0.63	0.63	0.63	0.63	0.63	0
December 09, 2025	0.6	0.64	0.64	0.65	0.58	290,000
December 08, 2025	0.62	0.62	0.62	0.62	0.58	200,000
December 05, 2025	0.62	0.62	0.62	0.62	0.62	0
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

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