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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.63	0.61	0.61	0.64	0.61	18.19M
February 16, 2026	0.61	0.62	0.62	0.63	0.61	12.64M
February 13, 2026	0.61	0.62	0.62	0.63	0.6	26.87M
February 12, 2026	0.65	0.63	0.63	0.65	0.63	17.15M
February 11, 2026	0.63	0.65	0.65	0.65	0.63	17.67M
February 10, 2026	0.65	0.63	0.63	0.65	0.63	11.65M
February 09, 2026	0.64	0.64	0.64	0.65	0.63	19.48M
February 06, 2026	0.6	0.61	0.61	0.63	0.59	31.47M
February 05, 2026	0.67	0.63	0.63	0.67	0.62	57.38M
February 04, 2026	0.7	0.67	0.67	0.7	0.66	32.6M
February 03, 2026	0.65	0.68	0.68	0.68	0.64	64.92M
February 02, 2026	0.67	0.64	0.64	0.67	0.62	161.23M
January 30, 2026	0.73	0.7	0.7	0.74	0.7	96.42M
January 29, 2026	0.84	0.75	0.75	0.85	0.74	297.44M
January 28, 2026	0.79	0.81	0.81	0.86	0.77	238.08M
January 27, 2026	0.8	0.77	0.77	0.82	0.75	215.87M
January 26, 2026	0.7	0.81	0.81	0.81	0.7	342.56M
January 23, 2026	0.69	0.68	0.68	0.7	0.67	78.6M
January 22, 2026	0.69	0.68	0.68	0.69	0.66	110.53M
January 21, 2026	0.72	0.7	0.7	0.74	0.69	97.17M
January 20, 2026	0.7	0.71	0.71	0.72	0.69	67.71M
January 19, 2026	0.71	0.69	0.69	0.72	0.69	46.09M
January 16, 2026	0.75	0.7	0.7	0.75	0.69	87.27M
January 15, 2026	0.76	0.74	0.74	0.76	0.72	46.03M
January 14, 2026	0.75	0.74	0.74	0.76	0.73	63.49M
January 13, 2026	0.75	0.73	0.73	0.76	0.72	75.62M
January 12, 2026	0.73	0.75	0.75	0.75	0.72	103.68M
January 09, 2026	0.69	0.7	0.7	0.71	0.68	35.76M
January 08, 2026	0.71	0.7	0.7	0.71	0.68	48.82M
January 07, 2026	0.74	0.71	0.71	0.75	0.7	60.11M
January 06, 2026	0.75	0.73	0.73	0.76	0.73	56.06M
January 05, 2026	0.75	0.74	0.74	0.77	0.73	73.81M
January 02, 2026	0.68	0.74	0.74	0.74	0.66	76.08M
December 31, 2025	0.7	0.67	0.67	0.7	0.67	35.75M
December 30, 2025	0.69	0.7	0.7	0.71	0.66	62.18M
December 29, 2025	0.73	0.71	0.71	0.77	0.71	148.34M
December 24, 2025	0.73	0.71	0.71	0.73	0.71	20.57M
December 23, 2025	0.73	0.71	0.71	0.76	0.71	51.1M
December 22, 2025	0.71	0.73	0.73	0.73	0.71	50.71M
December 19, 2025	0.7	0.69	0.69	0.71	0.69	19.72M
December 18, 2025	0.73	0.71	0.71	0.74	0.7	23.74M
December 17, 2025	0.68	0.73	0.73	0.74	0.68	66.24M
December 16, 2025	0.7	0.68	0.68	0.72	0.67	38.63M
December 15, 2025	0.71	0.71	0.71	0.72	0.69	39.72M
December 12, 2025	0.71	0.73	0.73	0.73	0.7	61.23M
December 11, 2025	0.73	0.69	0.69	0.74	0.69	45.95M
December 10, 2025	0.72	0.72	0.72	0.72	0.69	56.69M
December 09, 2025	0.7	0.67	0.67	0.7	0.65	36.28M
December 08, 2025	0.73	0.7	0.7	0.73	0.68	50.26M
December 05, 2025	0.69	0.71	0.71	0.72	0.69	43.81M
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

China Silver Group Limited (0815.HK) HKSE