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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.51	0.51	0.51	0.51	0.49	30.52M
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

China Silver Group Limited (0815.HK) HKSE