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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.26	0.23	0.23	0.26	0.22	18,000
July 03, 2025	0.23	0.23	0.23	0.23	0.23	0
July 02, 2025	0.23	0.23	0.23	0.23	0.23	0
June 30, 2025	0.26	0.23	0.23	0.26	0.23	44,000
June 27, 2025	0.23	0.23	0.23	0.23	0.23	0
June 26, 2025	0.23	0.23	0.23	0.23	0.23	0
June 25, 2025	0.21	0.23	0.23	0.23	0.19	180,000
June 24, 2025	0.23	0.23	0.23	0.23	0.23	0
June 23, 2025	0.23	0.23	0.23	0.23	0.23	0
June 20, 2025	0.23	0.23	0.23	0.23	0.23	18,800
June 19, 2025	0.23	0.23	0.23	0.23	0.23	0
June 18, 2025	0.26	0.23	0.23	0.26	0.23	19,600
June 17, 2025	0.27	0.27	0.27	0.27	0.27	0
June 16, 2025	0.27	0.27	0.27	0.27	0.27	0
June 13, 2025	0.27	0.27	0.27	0.27	0.27	0
June 12, 2025	0.27	0.27	0.27	0.27	0.27	0
June 11, 2025	0.27	0.27	0.27	0.27	0.27	0
June 10, 2025	0.27	0.27	0.27	0.27	0.27	2,000
June 09, 2025	0.27	0.27	0.27	0.27	0.27	50,000
June 06, 2025	0.25	0.25	0.25	0.25	0.25	4,800
June 05, 2025	0.19	0.25	0.25	0.25	0.19	167,200
June 04, 2025	0.25	0.25	0.25	0.25	0.25	0
June 03, 2025	0.25	0.25	0.25	0.25	0.25	0
June 02, 2025	0.25	0.25	0.25	0.25	0.25	0
May 30, 2025	0.25	0.25	0.25	0.25	0.25	0
May 29, 2025	0.25	0.25	0.25	0.25	0.25	120,000
May 28, 2025	0.26	0.26	0.26	0.26	0.26	0
May 27, 2025	0.26	0.26	0.26	0.26	0.26	0
May 26, 2025	0.26	0.26	0.26	0.26	0.26	0

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