China Silver Group Ltd. 0815
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.2210-0.00 (-1.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.22 | -1.78% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 6.78M |
| 2026-09-30 | HKD 0.22 | +2.74% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 10.52M |
| 2026-09-29 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 13.51M |
| 2026-09-28 | HKD 0.22 | -5.19% | HKD 0.23 | HKD 0.23 | HKD 0.22 |
| 32.24M |
| 2026-09-25 | HKD 0.23 | +1.32% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 4.32M |
| 2026-09-24 | HKD 0.23 | -2.15% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 9.89M |
| 2026-09-23 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 7.23M |
| 2026-09-22 | HKD 0.23 | -1.27% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 5.90M |
| 2026-09-21 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 6.63M |
| 2026-09-18 | HKD 0.24 | +3.48% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 13.00M |
| 2026-09-17 | HKD 0.23 | -3.36% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 19.43M |
| 2026-09-16 | HKD 0.24 | +3.48% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 22.73M |
| 2026-09-15 | HKD 0.23 | -2.95% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 19.62M |
| 2026-09-14 | HKD 0.24 | -1.66% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 14.63M |
| 2026-09-11 | HKD 0.24 | -3.21% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 36.29M |
| 2026-09-10 | HKD 0.25 | -4.23% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 54.11M |
| 2026-09-09 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 6.01M |
| 2026-09-08 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 14.14M |
| 2026-09-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 7.92M |
| 2026-09-04 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 35.56M |
| 2026-09-03 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 37.11M |
| 2026-09-02 | HKD 0.26 | -7.14% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 51.31M |
| 2026-09-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 14.43M |
| 2026-08-31 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 47.53M |
| 2026-08-28 | HKD 0.29 | +7.27% | HKD 0.28 | HKD 0.30 | HKD 0.27 | 32.76M |
| 2026-08-27 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 21.17M |
| 2026-08-26 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 50.01M |
| 2026-08-25 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 49.66M |
| 2026-08-24 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 42.08M |
| 2026-08-21 | HKD 0.29 | +5.36% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 55.53M |
| 2026-08-20 | HKD 0.28 | -1.75% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 92.31M |
| 2026-08-19 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 33.18M |
| 2026-08-18 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.12M |
| 2026-08-17 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 83.33M |
| 2026-08-14 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 16.91M |
| 2026-08-13 | HKD 0.28 | -9.52% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 59.99M |
| 2026-08-12 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 85.08M |
| 2026-08-11 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 51.67M |
| 2026-08-10 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 57.38M |
| 2026-08-07 | HKD 0.32 | +6.67% | HKD 0.29 | HKD 0.33 | HKD 0.29 | 78.42M |
| 2026-08-06 | HKD 0.30 | +9.09% | HKD 0.29 | HKD 0.30 | HKD 0.26 | 126.25M |
| 2026-08-05 | HKD 0.28 | +10.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 87.59M |
| 2026-08-04 | HKD 0.25 | +1.21% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 25.24M |
| 2026-08-03 | HKD 0.25 | -3.14% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 51.23M |
| 2026-07-31 | HKD 0.25 | +5.37% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 29.97M |
| 2026-07-30 | HKD 0.24 | -15.09% | HKD 0.28 | HKD 0.28 | HKD 0.24 | 259.48M |
| 2026-07-29 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 128.32M |
| 2026-07-28 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 36.27M |
| 2026-07-27 | HKD 0.30 | +9.09% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 41.71M |
| 2026-07-24 | HKD 0.28 | -1.79% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 26.68M |
| 2026-07-23 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 34.56M |
| 2026-07-22 | HKD 0.28 | +7.84% | HKD 0.25 | HKD 0.30 | HKD 0.25 | 99.92M |
| 2026-07-21 | HKD 0.25 | +4.08% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 36.09M |
| 2026-07-20 | HKD 0.25 | +5.15% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 27.40M |
| 2026-07-17 | HKD 0.23 | -6.05% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 22.55M |
| 2026-07-16 | HKD 0.25 | +1.22% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 65.62M |
| 2026-07-15 | HKD 0.25 | -3.92% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 22.29M |
| 2026-07-14 | HKD 0.25 | +9.91% | HKD 0.23 | HKD 0.26 | HKD 0.22 | 94.18M |
| 2026-07-13 | HKD 0.23 | -5.69% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 33.28M |
| 2026-07-10 | HKD 0.25 | -13.68% | HKD 0.28 | HKD 0.29 | HKD 0.24 | 123.01M |
| 2026-07-09 | HKD 0.28 | -6.56% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 17.16M |
| 2026-07-08 | HKD 0.31 | +5.17% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 12.20M |
| 2026-07-07 | HKD 0.29 | -4.92% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 4.96M |
| 2026-07-06 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 7.30M |
| 2026-07-03 | HKD 0.31 | +10.91% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 23.38M |
| 2026-07-02 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 6.67M |
| 2026-06-30 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 7.51M |
| 2026-06-29 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 7.88M |
| 2026-06-26 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 16.59M |
| 2026-06-25 | HKD 0.26 | -7.02% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 14.92M |
| 2026-06-24 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 7.66M |
| 2026-06-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 12.43M |
| 2026-06-22 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 10.39M |
| 2026-06-18 | HKD 0.31 | -4.69% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 11.79M |
| 2026-06-17 | HKD 0.32 | -1.54% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 5.72M |
| 2026-06-16 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 8.00M |
| 2026-06-15 | HKD 0.33 | +3.13% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 14.88M |
| 2026-06-12 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 14.21M |
| 2026-06-11 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 10.74M |
| 2026-06-10 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 16.26M |
| 2026-06-09 | HKD 0.31 | +5.00% | HKD 0.30 | HKD 0.32 | HKD 0.29 | 17.89M |
| 2026-06-08 | HKD 0.30 | -4.76% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 13.25M |
| 2026-06-05 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 13.16M |
| 2026-06-04 | HKD 0.31 | -3.12% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 12.13M |
| 2026-06-03 | HKD 0.32 | -3.03% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 10.76M |
| 2026-06-02 | HKD 0.33 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 13.87M |
| 2026-06-01 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 16.16M |
| 2026-05-29 | HKD 0.32 | +1.59% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 12.31M |
| 2026-05-28 | HKD 0.31 | -4.55% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 17.93M |
| 2026-05-27 | HKD 0.33 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 14.28M |