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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Silver Group Limited (0815.HK) HKSE