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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.64	0.66	0.66	0.7	0.64	3.56M
August 12, 2025	0.74	0.68	0.68	0.74	0.68	242,000
August 11, 2025	0.71	0.7	0.7	0.8	0.66	2.42M
August 08, 2025	0.63	0.62	0.62	0.64	0.61	656,000
August 07, 2025	0.59	0.63	0.63	0.7	0.59	7.91M
August 06, 2025	0.72	0.59	0.59	0.8	0.52	10.08M
August 05, 2025	0.72	0.74	0.74	0.78	0.67	3.68M
August 04, 2025	0.92	0.66	0.66	0.97	0.58	5.13M
August 01, 2025	0.95	0.98	0.98	1	0.92	754,000
July 31, 2025	0.95	0.99	0.99	1.03	0.92	3.38M
July 30, 2025	0.96	0.97	0.97	1.03	0.93	3.91M
July 29, 2025	0.95	1.03	1.03	1.17	0.93	7.85M
July 28, 2025	0.84	0.95	0.95	0.97	0.79	5.16M
July 25, 2025	0.86	0.8	0.8	1.06	0.74	3.87M
July 24, 2025	0.53	0.89	0.89	0.99	0.53	6.08M
July 23, 2025	0.52	0.56	0.56	0.56	0.52	2.05M
July 22, 2025	0.56	0.55	0.55	0.6	0.53	915,600
July 21, 2025	0.52	0.54	0.54	0.57	0.52	366,000
July 18, 2025	0.53	0.52	0.52	0.55	0.5	2.53M
July 17, 2025	0.54	0.52	0.52	0.55	0.45	1.57M
July 16, 2025	0.51	0.52	0.52	0.52	0.49	2.74M
July 15, 2025	0.53	0.49	0.49	0.57	0.48	3.89M
July 14, 2025	0.5	0.55	0.55	0.63	0.5	802,000
July 11, 2025	0.52	0.5	0.5	0.54	0.5	911,600
July 10, 2025	0.5	0.52	0.52	0.55	0.48	888,000
July 09, 2025	0.4	0.5	0.5	0.66	0.4	3.75M
July 08, 2025	0.25	0.39	0.39	0.7	0.25	1.62M
July 07, 2025	0.25	0.25	0.25	0.25	0.25	2,000

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