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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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