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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.46	0.46	0.46	0.46	0.45	10.71M
August 15, 2025	0.45	0.45	0.45	0.46	0.45	10.86M
August 14, 2025	0.47	0.46	0.46	0.47	0.45	15.73M
August 13, 2025	0.45	0.47	0.47	0.47	0.45	17.48M
August 12, 2025	0.44	0.45	0.45	0.45	0.44	6.94M
August 11, 2025	0.46	0.45	0.45	0.47	0.44	16.9M
August 08, 2025	0.48	0.47	0.47	0.48	0.46	18.1M
August 07, 2025	0.46	0.47	0.47	0.48	0.45	28.18M
August 06, 2025	0.46	0.46	0.46	0.47	0.45	6.91M
August 05, 2025	0.47	0.46	0.46	0.47	0.46	14.49M
August 04, 2025	0.44	0.47	0.47	0.47	0.44	31.45M
August 01, 2025	0.43	0.43	0.43	0.44	0.42	16.6M
July 31, 2025	0.44	0.43	0.43	0.44	0.42	40.18M
July 30, 2025	0.46	0.45	0.45	0.46	0.45	21.55M
July 29, 2025	0.49	0.46	0.46	0.49	0.45	58.85M
July 28, 2025	0.5	0.49	0.49	0.5	0.48	30.85M
July 25, 2025	0.5	0.5	0.5	0.5	0.49	14.38M
July 24, 2025	0.52	0.5	0.5	0.52	0.49	40.44M
July 23, 2025	0.53	0.51	0.51	0.55	0.51	51.12M
July 22, 2025	0.54	0.52	0.52	0.55	0.5	49.87M
July 21, 2025	0.5	0.52	0.52	0.52	0.49	36.03M
July 18, 2025	0.5	0.5	0.5	0.51	0.49	31.63M
July 17, 2025	0.5	0.49	0.49	0.52	0.48	53.18M
July 16, 2025	0.5	0.5	0.5	0.51	0.49	24.28M
July 15, 2025	0.52	0.51	0.51	0.53	0.5	105.48M
July 14, 2025	0.55	0.56	0.56	0.58	0.5	189.46M
July 11, 2025	0.47	0.49	0.49	0.51	0.47	106.25M
July 10, 2025	0.44	0.45	0.45	0.46	0.44	17.48M
July 09, 2025	0.45	0.44	0.44	0.46	0.44	13.74M
July 08, 2025	0.45	0.46	0.46	0.46	0.45	19.51M
July 07, 2025	0.47	0.45	0.45	0.47	0.45	12.98M
July 04, 2025	0.47	0.47	0.47	0.47	0.44	35.69M
July 03, 2025	0.44	0.47	0.47	0.47	0.43	46.88M
July 02, 2025	0.44	0.44	0.44	0.46	0.44	32.11M
June 30, 2025	0.43	0.44	0.44	0.45	0.42	28.45M
June 27, 2025	0.45	0.43	0.43	0.47	0.43	38.77M
June 26, 2025	0.44	0.44	0.44	0.45	0.42	50.13M
June 25, 2025	0.43	0.43	0.43	0.43	0.4	48.99M
June 24, 2025	0.44	0.43	0.43	0.44	0.42	31.44M
June 23, 2025	0.42	0.44	0.44	0.45	0.42	46.19M
June 20, 2025	0.48	0.42	0.42	0.48	0.4	116.22M
June 19, 2025	0.52	0.48	0.48	0.52	0.46	120.66M
June 18, 2025	0.51	0.54	0.54	0.55	0.49	133.05M
June 17, 2025	0.51	0.48	0.48	0.51	0.47	59.5M
June 16, 2025	0.48	0.51	0.51	0.52	0.46	82.55M
June 13, 2025	0.49	0.48	0.48	0.52	0.47	107.75M
June 12, 2025	0.49	0.47	0.47	0.53	0.47	192.95M
June 11, 2025	0.58	0.5	0.5	0.62	0.5	252.64M
June 10, 2025	0.53	0.6	0.6	0.63	0.5	317.8M
June 09, 2025	0.48	0.51	0.51	0.54	0.43	261.75M
June 06, 2025	0.38	0.46	0.46	0.47	0.37	333.14M
June 05, 2025	0.33	0.37	0.37	0.37	0.33	138.09M
June 04, 2025	0.33	0.33	0.33	0.33	0.32	29.84M
June 03, 2025	0.33	0.33	0.33	0.35	0.33	64.3M
June 02, 2025	0.31	0.32	0.32	0.32	0.29	37.27M
May 30, 2025	0.29	0.31	0.31	0.35	0.28	135.05M
May 29, 2025	0.27	0.29	0.29	0.3	0.27	84.04M
May 28, 2025	0.28	0.28	0.28	0.29	0.27	29.85M
May 27, 2025	0.27	0.28	0.28	0.3	0.27	63.51M
May 26, 2025	0.24	0.27	0.27	0.29	0.23	116.78M

China Silver Group Limited (0815.HK) HKSE