Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.970	0.970	0.970	0.970	0.970	25,000
2022-11-18	0.960	1.010	0.920	1.000	1.000	2,675,000
2022-11-17	0.970	1.020	0.940	0.960	0.960	185,000
2022-11-16	0.990	0.990	0.950	0.950	0.950	85,000
2022-11-15	1.000	1.000	0.980	0.990	0.990	65,000
2022-11-14	0.980	1.090	0.960	1.010	1.010	5,275,000
2022-11-11	0.990	1.000	0.900	0.990	0.990	370,000
2022-11-10	1.010	1.010	0.990	0.990	0.990	20,000
2022-11-09	1.000	1.000	1.000	1.000	1.000	25,000
2022-11-08	1.030	1.030	1.030	1.030	1.030	30,000
2022-11-07	1.020	1.020	1.020	1.020	1.020	30,000
2022-11-04	0.990	1.080	0.980	1.020	1.020	95,000
2022-11-03	1.040	1.040	1.040	1.040	1.040	0
2022-11-02	0.970	1.040	0.970	1.040	1.040	15,000
2022-11-01	0.990	0.990	0.990	0.990	0.990	5,000
2022-10-31	0.980	1.030	0.980	1.030	1.030	30,000
2022-10-28	1.050	1.050	1.000	1.040	1.040	2,885,000
2022-10-27	1.080	1.110	1.050	1.060	1.060	265,000
2022-10-26	1.060	1.080	1.050	1.050	1.050	20,000
2022-10-25	1.020	1.080	1.020	1.060	1.060	225,000
2022-10-24	0.960	1.050	0.960	1.000	1.000	235,000
2022-10-21	1.100	1.120	1.100	1.100	1.100	100,000
2022-10-20	1.100	1.150	1.050	1.100	1.100	325,000
2022-10-19	0.850	1.100	0.850	1.100	1.100	1,180,000
2022-10-18	0.810	0.850	0.800	0.850	0.850	190,000
2022-10-17	0.790	0.800	0.780	0.790	0.790	30,000
2022-10-14	0.830	0.830	0.800	0.800	0.800	65,000
2022-10-13	0.800	0.840	0.790	0.840	0.840	285,000
2022-10-12	0.840	0.840	0.840	0.840	0.840	0
2022-10-11	0.860	0.930	0.850	0.850	0.850	5,585,000
2022-10-10	0.860	0.900	0.860	0.870	0.870	3,170,000
2022-10-07	0.860	0.890	0.850	0.890	0.890	160,000
2022-10-06	0.940	0.940	0.880	0.880	0.880	60,000
2022-10-05	0.780	0.930	0.780	0.900	0.900	385,000
2022-10-03	0.840	0.840	0.720	0.770	0.770	210,000
2022-09-30	0.970	0.970	0.800	0.820	0.820	1,125,000
2022-09-29	0.990	0.990	0.980	0.980	0.980	90,000
2022-09-28	0.990	1.010	0.980	1.000	1.000	210,000
2022-09-27	1.060	1.060	0.990	1.010	1.010	330,000
2022-09-26	1.000	1.090	1.000	1.070	1.070	110,000
2022-09-23	1.070	1.080	1.020	1.020	1.020	135,000
2022-09-22	1.090	1.090	1.060	1.070	1.070	180,000
2022-09-21	1.080	1.210	1.060	1.120	1.120	6,045,000
2022-09-20	1.000	1.080	0.990	1.080	1.080	10,240,000
2022-09-19	1.010	1.010	1.010	1.010	1.010	25,000
2022-09-16	1.030	1.030	1.030	1.030	1.030	10,000
2022-09-15	1.000	1.040	1.000	1.040	1.040	50,000
2022-09-14	1.020	1.050	0.990	1.000	1.000	340,000
2022-09-13	1.080	1.080	1.040	1.050	1.050	120,000
2022-09-09	1.080	1.120	1.080	1.110	1.110	140,000
2022-09-08	1.110	1.110	1.110	1.110	1.110	0
2022-09-07	1.120	1.140	1.030	1.110	1.110	3,005,000
2022-09-06	1.170	1.200	1.100	1.160	1.160	730,000
2022-09-05	1.280	1.280	1.150	1.170	1.170	705,000
2022-09-02	1.280	1.290	1.210	1.280	1.280	630,000
2022-09-01	1.340	1.340	1.340	1.340	1.340	0
2022-08-31	1.290	1.340	1.290	1.340	1.340	640,000
2022-08-30	1.360	1.380	1.320	1.320	1.320	520,000
2022-08-29	1.430	1.440	1.330	1.350	1.350	1,685,000
2022-08-26	1.450	1.620	1.420	1.430	1.430	2,605,000

← NewerPage 17 of 21 · 1,224 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.