Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.390	1.420	1.320	1.420	1.420	680,000
2022-08-24	1.420	1.420	1.310	1.370	1.370	1,165,000
2022-08-23	1.400	1.460	1.270	1.400	1.400	2,915,000
2022-08-22	1.190	1.400	1.080	1.400	1.400	7,515,000
2022-08-19	0.980	1.380	0.890	1.100	1.100	13,895,000
2022-08-18	1.060	1.060	1.060	1.060	1.060	0
2022-08-17	1.060	1.060	1.060	1.060	1.060	0
2022-08-16	1.060	1.060	1.060	1.060	1.060	0
2022-08-15	1.060	1.060	1.060	1.060	1.060	0
2022-08-12	1.060	1.060	1.060	1.060	1.060	0
2022-08-11	1.060	1.060	1.060	1.060	1.060	0
2022-08-10	0.880	1.080	0.880	1.060	1.060	3,270,000
2022-08-09	0.860	0.880	0.860	0.870	0.870	45,000
2022-08-08	0.880	0.890	0.860	0.860	0.860	295,000
2022-08-05	0.860	0.860	0.840	0.860	0.860	295,000
2022-08-04	0.850	0.850	0.820	0.850	0.850	335,000
2022-08-03	0.870	0.870	0.850	0.860	0.860	85,000
2022-08-02	0.900	0.900	0.860	0.870	0.870	290,000
2022-08-01	0.880	0.920	0.880	0.910	0.910	1,305,000
2022-07-29	0.860	0.880	0.850	0.880	0.880	185,000
2022-07-28	0.840	0.880	0.840	0.860	0.860	1,020,000
2022-07-27	0.810	0.850	0.810	0.840	0.840	425,000
2022-07-26	0.760	0.820	0.760	0.810	0.810	70,000
2022-07-25	0.800	0.800	0.800	0.800	0.800	0
2022-07-22	0.780	0.800	0.780	0.800	0.800	80,000
2022-07-21	0.750	0.820	0.750	0.790	0.790	105,000
2022-07-20	0.800	0.810	0.800	0.800	0.800	5,190,000
2022-07-19	0.810	0.810	0.810	0.810	0.810	0
2022-07-18	0.780	0.830	0.780	0.810	0.810	290,000
2022-07-15	0.790	0.790	0.790	0.790	0.790	0
2022-07-14	0.790	0.790	0.790	0.790	0.790	0
2022-07-13	0.790	0.790	0.790	0.790	0.790	0
2022-07-12	0.790	0.790	0.790	0.790	0.790	0
2022-07-11	0.800	0.830	0.790	0.790	0.790	375,000
2022-07-08	0.790	0.800	0.790	0.800	0.800	365,000
2022-07-07	0.800	0.800	0.800	0.800	0.800	0
2022-07-06	0.820	0.830	0.810	0.810	0.810	125,000
2022-07-05	0.800	0.800	0.800	0.800	0.800	75,000
2022-07-04	0.820	0.830	0.820	0.820	0.820	210,000
2022-06-30	0.820	0.820	0.820	0.820	0.820	55,000
2022-06-29	0.820	0.820	0.820	0.820	0.820	0
2022-06-28	0.840	0.840	0.840	0.840	0.840	40,000
2022-06-27	0.820	0.820	0.820	0.820	0.820	5,000
2022-06-24	0.820	0.850	0.820	0.820	0.820	70,000
2022-06-23	0.830	0.830	0.780	0.820	0.820	5,130,000
2022-06-22	0.830	0.830	0.830	0.830	0.830	0
2022-06-21	0.830	0.830	0.830	0.830	0.830	0
2022-06-20	0.820	0.850	0.820	0.840	0.840	105,000
2022-06-17	0.820	0.820	0.820	0.820	0.820	100,000
2022-06-16	0.810	0.830	0.810	0.830	0.830	50,000
2022-06-15	0.840	0.840	0.830	0.830	0.830	100,000
2022-06-14	0.840	0.840	0.840	0.840	0.840	5,000
2022-06-13	0.780	0.800	0.780	0.800	0.800	25,000
2022-06-10	0.810	0.850	0.810	0.850	0.850	10,000
2022-06-09	0.830	0.860	0.790	0.840	0.840	290,000
2022-06-08	0.810	0.870	0.810	0.840	0.840	6,490,000
2022-06-07	0.880	0.880	0.880	0.880	0.880	0
2022-06-06	0.840	0.880	0.840	0.880	0.880	125,000
2022-06-02	0.880	0.880	0.830	0.830	0.830	65,000
2022-06-01	0.890	0.890	0.850	0.850	0.850	85,000

← NewerPage 18 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.