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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.47	0.5	0.5	0.51	0.47	31.71M
September 04, 2025	0.51	0.47	0.47	0.51	0.47	49.71M
September 03, 2025	0.53	0.5	0.5	0.54	0.49	43.12M
September 02, 2025	0.55	0.51	0.51	0.56	0.51	78.9M
September 01, 2025	0.5	0.53	0.53	0.54	0.49	126.73M
August 29, 2025	0.45	0.47	0.47	0.49	0.45	69.76M
August 28, 2025	0.45	0.44	0.44	0.45	0.43	20.83M
August 27, 2025	0.46	0.44	0.44	0.47	0.43	20.43M
August 26, 2025	0.44	0.46	0.46	0.46	0.44	36.54M
August 25, 2025	0.44	0.44	0.44	0.44	0.43	20.47M
August 22, 2025	0.43	0.42	0.42	0.43	0.42	13.31M
August 21, 2025	0.44	0.43	0.43	0.44	0.42	14.15M
August 20, 2025	0.43	0.43	0.43	0.44	0.41	65.04M
August 19, 2025	0.46	0.45	0.45	0.46	0.44	10.24M
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

China Silver Group Limited (0815.HK) HKSE