Silver Tide Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.050	1.160	1.050	1.150	1.150	5,895,000
2023-11-13	1.140	1.150	0.980	1.050	1.050	1,180,000
2023-11-10	0.960	1.140	0.910	1.140	1.140	10,990,000
2023-11-09	0.910	0.940	0.910	0.910	0.910	80,000
2023-11-08	0.910	0.910	0.900	0.910	0.910	105,000
2023-11-07	0.900	0.900	0.900	0.900	0.900	15,000
2023-11-06	0.890	0.930	0.890	0.930	0.930	4,590,000
2023-11-03	0.860	0.960	0.860	0.880	0.880	285,000
2023-11-02	0.910	0.910	0.880	0.880	0.880	25,000
2023-11-01	0.880	0.930	0.880	0.920	0.920	115,000
2023-10-31	0.800	0.900	0.800	0.900	0.900	1,555,000
2023-10-30	0.800	0.800	0.800	0.800	0.800	0
2023-10-27	0.800	0.800	0.780	0.800	0.800	180,000
2023-10-26	0.810	0.860	0.800	0.800	0.800	5,295,000
2023-10-25	0.920	0.930	0.810	0.820	0.820	410,000
2023-10-24	0.830	0.860	0.830	0.860	0.860	35,000
2023-10-20	0.860	0.880	0.850	0.880	0.880	65,000
2023-10-19	0.890	0.890	0.890	0.890	0.890	30,000
2023-10-18	0.880	0.880	0.880	0.880	0.880	0
2023-10-17	0.930	0.930	0.870	0.880	0.880	135,000
2023-10-16	0.900	0.910	0.880	0.910	0.910	5,980,000
2023-10-13	0.930	0.960	0.910	0.910	0.910	145,000
2023-10-12	0.950	0.950	0.930	0.930	0.930	30,000
2023-10-11	0.950	0.960	0.950	0.960	0.960	145,000
2023-10-10	0.970	0.970	0.970	0.970	0.970	0
2023-10-09	0.940	1.000	0.920	0.970	0.970	5,525,000
2023-10-06	0.990	1.000	0.970	0.970	0.970	60,000
2023-10-05	0.900	1.000	0.900	0.970	0.970	370,000
2023-10-04	0.740	0.960	0.740	0.940	0.940	7,635,000
2023-10-03	0.750	0.820	0.750	0.800	0.800	480,000
2023-09-29	0.920	0.920	0.810	0.850	0.850	465,000
2023-09-28	1.000	1.000	0.900	0.920	0.920	470,000
2023-09-27	1.100	1.100	0.980	1.050	1.050	840,000
2023-09-26	1.110	1.110	1.020	1.100	1.100	675,000
2023-09-25	1.150	1.150	1.110	1.120	1.120	215,000
2023-09-22	1.200	1.220	1.100	1.180	1.180	815,000
2023-09-21	1.170	1.220	1.170	1.200	1.200	245,000
2023-09-20	1.210	1.300	1.200	1.210	1.210	775,000
2023-09-19	1.190	1.270	1.190	1.270	1.270	270,000
2023-09-18	1.190	1.270	1.100	1.190	1.190	6,745,000
2023-09-15	1.130	1.270	1.090	1.190	1.190	6,115,000
2023-09-14	1.080	1.150	1.050	1.110	1.110	730,000
2023-09-13	1.180	1.180	0.980	1.120	1.120	1,030,000
2023-09-12	1.050	1.230	1.050	1.160	1.160	1,430,000
2023-09-11	0.910	1.060	0.910	1.050	1.050	1,000,000
2023-09-07	0.900	0.960	0.880	0.960	0.960	495,000
2023-09-06	0.840	0.940	0.780	0.910	0.910	1,030,000
2023-09-05	0.680	0.820	0.670	0.800	0.800	2,440,000
2023-09-04	0.700	0.700	0.650	0.680	0.680	1,635,000
2023-09-01	0.720	0.720	0.720	0.720	0.720	0
2023-08-31	0.680	0.720	0.670	0.720	0.720	1,515,000
2023-08-30	0.730	0.730	0.680	0.720	0.720	110,000
2023-08-29	0.750	0.750	0.680	0.720	0.720	160,000
2023-08-28	0.650	0.770	0.650	0.690	0.690	535,000
2023-08-25	0.650	0.700	0.580	0.650	0.650	10,000
2023-08-24	0.640	0.640	0.600	0.630	0.630	360,000
2023-08-23	0.630	0.630	0.630	0.630	0.630	0
2023-08-22	0.580	0.630	0.580	0.630	0.630	5,245,000
2023-08-21	0.560	0.560	0.560	0.560	0.560	0
2023-08-18	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.