Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.880	0.890	0.880	0.880	0.880	155,000
2022-05-30	0.850	0.880	0.850	0.880	0.880	215,000
2022-05-27	0.860	0.900	0.860	0.870	0.870	230,000
2022-05-26	0.830	0.900	0.810	0.860	0.860	7,105,000
2022-05-25	0.790	0.830	0.790	0.830	0.830	12,660,000
2022-05-24	0.780	0.800	0.780	0.800	0.800	120,000
2022-05-23	0.780	0.800	0.750	0.790	0.790	275,000
2022-05-20	0.810	0.810	0.810	0.810	0.810	30,000
2022-05-19	0.820	0.820	0.820	0.820	0.820	0
2022-05-18	0.820	0.820	0.820	0.820	0.820	30,000
2022-05-17	0.770	0.830	0.770	0.830	0.830	25,000
2022-05-16	0.770	0.810	0.770	0.810	0.810	160,000
2022-05-13	0.830	0.830	0.830	0.830	0.830	0
2022-05-12	0.830	0.830	0.830	0.830	0.830	10,000
2022-05-11	0.820	0.840	0.820	0.840	0.840	75,000
2022-05-10	0.800	0.870	0.750	0.830	0.830	135,000
2022-05-06	0.860	0.860	0.850	0.850	0.850	5,000
2022-05-05	0.830	0.890	0.780	0.870	0.870	125,000
2022-05-04	0.830	0.830	0.830	0.830	0.830	0
2022-05-03	0.820	0.830	0.810	0.830	0.830	210,000
2022-04-29	0.800	0.800	0.800	0.800	0.800	0
2022-04-28	0.800	0.800	0.800	0.800	0.800	20,000
2022-04-27	0.820	0.820	0.800	0.800	0.800	10,000
2022-04-26	0.840	0.840	0.820	0.820	0.820	35,000
2022-04-25	0.800	0.810	0.710	0.810	0.810	315,000
2022-04-22	0.800	0.800	0.790	0.790	0.790	60,000
2022-04-21	0.810	0.810	0.780	0.800	0.800	105,000
2022-04-20	0.810	0.860	0.810	0.810	0.810	385,000
2022-04-19	0.850	0.850	0.810	0.830	0.830	30,000
2022-04-14	0.860	0.860	0.800	0.840	0.840	100,000
2022-04-13	0.850	0.850	0.850	0.850	0.850	0
2022-04-12	0.850	0.850	0.850	0.850	0.850	55,000
2022-04-11	0.860	0.880	0.810	0.810	0.810	260,000
2022-04-08	0.840	0.840	0.840	0.840	0.840	50,000
2022-04-07	0.840	0.840	0.840	0.840	0.840	5,000
2022-04-06	0.870	0.870	0.870	0.870	0.870	110,000
2022-04-04	0.840	0.890	0.840	0.870	0.870	75,000
2022-04-01	0.830	0.830	0.830	0.830	0.830	45,000
2022-03-31	0.850	0.850	0.840	0.840	0.840	225,000
2022-03-30	0.850	0.870	0.850	0.850	0.850	150,000
2022-03-29	0.860	0.890	0.830	0.850	0.850	715,000
2022-03-28	0.900	0.910	0.870	0.900	0.900	795,000
2022-03-25	0.930	0.940	0.900	0.920	0.920	220,000
2022-03-24	0.900	0.930	0.900	0.920	0.920	325,000
2022-03-23	0.890	0.920	0.890	0.920	0.920	330,000
2022-03-22	0.950	0.950	0.880	0.920	0.920	200,000
2022-03-21	0.900	0.930	0.870	0.920	0.920	185,000
2022-03-18	0.790	0.940	0.790	0.900	0.900	1,049,400
2022-03-17	0.820	1.020	0.790	0.830	0.830	1,970,000
2022-03-16	0.750	0.830	0.730	0.770	0.770	510,000
2022-03-15	0.790	0.790	0.770	0.770	0.770	40,000
2022-03-14	0.780	0.780	0.710	0.770	0.770	925,000
2022-03-11	0.820	0.820	0.740	0.750	0.750	345,000
2022-03-10	0.810	0.820	0.800	0.810	0.810	45,000
2022-03-09	0.840	0.840	0.780	0.780	0.780	500,000
2022-03-08	0.790	0.820	0.780	0.820	0.820	3,265,000
2022-03-07	0.780	0.800	0.780	0.780	0.780	16,315,000
2022-03-04	0.840	0.840	0.790	0.810	0.810	165,000
2022-03-03	0.790	0.820	0.790	0.820	0.820	6,515,000
2022-03-02	0.860	0.860	0.780	0.830	0.830	65,000

← NewerPage 19 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.