Silver Tide Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-02-08 | 0.880 | 0.940 | 0.880 | 0.940 | 0.940 | 25,000 |
| 2024-02-07 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 35,000 |
| 2024-02-06 | 0.890 | 0.920 | 0.890 | 0.920 | 0.920 | 35,000 |
| 2024-02-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-02-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-01 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 5,000 |
| 2024-01-31 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-01-30 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 35,000 |
| 2024-01-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,000 |
| 2024-01-26 | 0.840 | 0.900 | 0.840 | 0.900 | 0.900 | 75,000 |
| 2024-01-25 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 15,000 |
| 2024-01-24 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 35,000 |
| 2024-01-23 | 0.870 | 0.870 | 0.820 | 0.840 | 0.840 | 60,000 |
| 2024-01-22 | 0.850 | 0.860 | 0.810 | 0.850 | 0.850 | 280,000 |
| 2024-01-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
| 2024-01-18 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 25,000 |
| 2024-01-17 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 70,000 |
| 2024-01-16 | 0.960 | 0.960 | 0.860 | 0.900 | 0.900 | 210,000 |
| 2024-01-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 65,000 |
| 2024-01-12 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 90,000 |
| 2024-01-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 70,000 |
| 2024-01-10 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 30,000 |
| 2024-01-09 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 50,000 |
| 2024-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-01-05 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 65,000 |
| 2024-01-04 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 125,000 |
| 2024-01-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-29 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 60,000 |
| 2023-12-28 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 210,000 |
| 2023-12-27 | 1.040 | 1.070 | 1.030 | 1.030 | 1.030 | 85,000 |
| 2023-12-22 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 45,000 |
| 2023-12-21 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 3,635,000 |
| 2023-12-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 15,000 |
| 2023-12-19 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 165,000 |
| 2023-12-18 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 285,000 |
| 2023-12-15 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 3,060,000 |
| 2023-12-14 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 60,000 |
| 2023-12-13 | 1.170 | 1.210 | 1.140 | 1.180 | 1.180 | 200,000 |
| 2023-12-12 | 1.140 | 1.230 | 1.140 | 1.180 | 1.180 | 280,000 |
| 2023-12-11 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 30,000 |
| 2023-12-08 | 1.140 | 1.150 | 1.110 | 1.140 | 1.140 | 40,000 |
| 2023-12-07 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 3,490,000 |
| 2023-12-06 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 240,000 |
| 2023-12-05 | 1.110 | 1.140 | 1.040 | 1.140 | 1.140 | 980,000 |
| 2023-12-04 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 420,000 |
| 2023-12-01 | 1.100 | 1.160 | 1.070 | 1.150 | 1.150 | 475,000 |
| 2023-11-30 | 1.140 | 1.160 | 1.080 | 1.150 | 1.150 | 290,000 |
| 2023-11-29 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 380,000 |
| 2023-11-28 | 1.150 | 1.230 | 1.150 | 1.210 | 1.210 | 575,000 |
| 2023-11-27 | 1.150 | 1.200 | 1.140 | 1.180 | 1.180 | 445,000 |
| 2023-11-24 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 2,285,000 |
| 2023-11-23 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 50,000 |
| 2023-11-22 | 1.080 | 1.170 | 1.080 | 1.160 | 1.160 | 680,000 |
| 2023-11-21 | 1.110 | 1.140 | 1.080 | 1.140 | 1.140 | 140,000 |
| 2023-11-20 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 180,000 |
| 2023-11-17 | 1.080 | 1.140 | 1.070 | 1.140 | 1.140 | 270,000 |
| 2023-11-16 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 80,000 |
| 2023-11-15 | 1.200 | 1.200 | 1.070 | 1.110 | 1.110 | 390,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.