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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.94	0.9	0.9	0.99	0.9	7.15M
September 08, 2025	1.05	0.95	0.95	1.05	0.95	2.87M
September 05, 2025	1	0.96	0.96	1.04	0.95	542,000
September 04, 2025	0.95	0.96	0.96	1.06	0.95	1.1M
September 03, 2025	0.9	0.96	0.96	0.99	0.9	1.57M
September 02, 2025	0.85	0.89	0.89	0.9	0.82	2.36M
September 01, 2025	0.86	0.87	0.87	1.01	0.8	2.24M
August 29, 2025	0.89	0.95	0.95	1.04	0.88	2.74M
August 28, 2025	0.87	0.89	0.89	0.92	0.86	1.14M
August 27, 2025	0.82	0.83	0.83	0.88	0.82	844,000
August 26, 2025	0.94	0.82	0.82	0.94	0.8	5.46M
August 25, 2025	0.72	0.9	0.9	0.94	0.69	4.35M
August 22, 2025	0.66	0.68	0.68	0.69	0.66	424,000
August 21, 2025	0.65	0.66	0.66	0.67	0.64	400,000
August 20, 2025	0.64	0.65	0.65	0.65	0.64	1.09M
August 19, 2025	0.66	0.66	0.66	0.67	0.64	1.28M
August 18, 2025	0.65	0.64	0.64	0.67	0.64	526,000
August 15, 2025	0.63	0.66	0.66	0.67	0.63	6.69M
August 14, 2025	0.76	0.63	0.63	0.76	0.62	10.15M

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