China Silver Group Limited - 0815.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.72	0.69	0.69	0.73	0.69	38.17M
December 03, 2025	0.75	0.71	0.71	0.75	0.7	69.2M
December 02, 2025	0.73	0.73	0.73	0.75	0.72	50.94M
December 01, 2025	0.81	0.75	0.75	0.81	0.73	141.79M
November 28, 2025	0.68	0.71	0.71	0.72	0.68	65.5M
November 27, 2025	0.67	0.67	0.67	0.68	0.66	28.88M
November 26, 2025	0.65	0.65	0.65	0.66	0.64	15.06M
November 25, 2025	0.63	0.63	0.63	0.64	0.62	26.12M
November 24, 2025	0.61	0.61	0.61	0.62	0.59	21.57M
November 21, 2025	0.64	0.6	0.6	0.64	0.6	46.54M
November 20, 2025	0.67	0.64	0.64	0.68	0.64	19.34M
November 19, 2025	0.63	0.66	0.66	0.67	0.63	23.13M
November 18, 2025	0.64	0.63	0.63	0.65	0.62	31.74M
November 17, 2025	0.66	0.66	0.66	0.67	0.64	35.11M
November 14, 2025	0.69	0.68	0.68	0.72	0.67	75.22M
November 13, 2025	0.68	0.73	0.73	0.74	0.66	109.79M
November 12, 2025	0.65	0.65	0.65	0.66	0.63	26.33M
November 11, 2025	0.7	0.65	0.65	0.71	0.65	59.07M
November 10, 2025	0.63	0.66	0.66	0.66	0.63	35.11M
November 07, 2025	0.62	0.62	0.62	0.64	0.61	20.75M
November 06, 2025	0.61	0.62	0.62	0.63	0.6	14.64M
November 05, 2025	0.57	0.61	0.61	0.62	0.57	30.97M
November 04, 2025	0.62	0.58	0.58	0.62	0.58	26.05M
November 03, 2025	0.62	0.62	0.62	0.63	0.6	28.08M
October 31, 2025	0.64	0.63	0.63	0.66	0.62	49.47M
October 30, 2025	0.61	0.63	0.63	0.63	0.61	46.06M
October 28, 2025	0.63	0.58	0.58	0.64	0.58	99.33M
October 27, 2025	0.64	0.64	0.64	0.66	0.63	47.39M
October 24, 2025	0.68	0.65	0.65	0.68	0.65	41.08M
October 23, 2025	0.66	0.68	0.68	0.69	0.62	82.12M
October 22, 2025	0.68	0.66	0.66	0.7	0.64	206.51M
October 21, 2025	0.79	0.72	0.72	0.79	0.72	59.8M
October 20, 2025	0.76	0.77	0.77	0.79	0.75	89.56M
October 17, 2025	0.9	0.81	0.81	0.9	0.8	163.67M
October 16, 2025	0.84	0.85	0.85	0.86	0.82	124.81M
October 15, 2025	0.78	0.82	0.82	0.83	0.75	121.98M
October 14, 2025	0.85	0.76	0.76	0.87	0.74	263.91M
October 13, 2025	0.79	0.78	0.78	0.81	0.71	210.29M
October 10, 2025	0.8	0.76	0.76	0.83	0.75	196.77M
October 09, 2025	0.92	0.8	0.8	0.93	0.8	264.23M
October 08, 2025	0.82	0.9	0.9	0.92	0.77	318.24M
October 06, 2025	0.74	0.8	0.8	0.84	0.74	308.71M
October 03, 2025	0.65	0.7	0.7	0.7	0.64	114.53M
October 02, 2025	0.55	0.69	0.69	0.73	0.54	362.84M
September 30, 2025	0.52	0.53	0.53	0.53	0.51	56.77M
September 29, 2025	0.52	0.51	0.51	0.54	0.5	69.16M
September 26, 2025	0.51	0.5	0.5	0.52	0.49	30M
September 25, 2025	0.5	0.5	0.5	0.51	0.49	22.24M
September 24, 2025	0.51	0.5	0.5	0.52	0.5	9.01M
September 23, 2025	0.54	0.51	0.51	0.54	0.51	34.39M
September 22, 2025	0.52	0.53	0.53	0.54	0.5	56.06M
September 19, 2025	0.48	0.5	0.5	0.52	0.48	35.91M
September 18, 2025	0.49	0.48	0.48	0.5	0.47	31.85M
September 17, 2025	0.51	0.49	0.49	0.51	0.48	40.02M
September 16, 2025	0.52	0.51	0.51	0.52	0.5	29.15M
September 15, 2025	0.52	0.5	0.5	0.53	0.5	19.9M
September 12, 2025	0.5	0.52	0.52	0.53	0.5	66.83M
September 11, 2025	0.5	0.5	0.5	0.5	0.48	16.21M
September 10, 2025	0.5	0.5	0.5	0.5	0.48	33.23M
September 09, 2025	0.51	0.5	0.5	0.53	0.5	41.83M

China Silver Group Limited (0815.HK) HKSE