Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.810	0.940	0.760	0.820	0.820	1,315,000
2022-02-28	0.770	0.810	0.770	0.810	0.810	55,000
2022-02-25	0.820	0.820	0.790	0.810	0.810	25,000
2022-02-24	0.780	0.800	0.750	0.800	0.800	710,000
2022-02-23	0.820	0.820	0.800	0.820	0.820	100,000
2022-02-22	0.800	0.820	0.770	0.810	0.810	815,000
2022-02-21	0.840	0.840	0.820	0.830	0.830	110,000
2022-02-18	0.820	0.840	0.800	0.840	0.840	845,000
2022-02-17	0.870	0.870	0.820	0.850	0.850	245,000
2022-02-16	0.860	0.880	0.860	0.880	0.880	185,000
2022-02-15	0.870	0.890	0.850	0.860	0.860	555,000
2022-02-14	0.880	0.900	0.850	0.860	0.860	1,210,000
2022-02-11	0.880	0.910	0.880	0.900	0.900	95,000
2022-02-10	0.910	0.920	0.890	0.890	0.890	215,000
2022-02-09	0.880	0.910	0.880	0.900	0.900	375,000
2022-02-08	0.900	0.920	0.880	0.880	0.880	550,000
2022-02-07	0.890	0.940	0.870	0.890	0.890	2,360,000
2022-02-04	0.880	0.940	0.850	0.890	0.890	1,085,000
2022-01-31	0.860	0.880	0.840	0.880	0.880	275,000
2022-01-28	0.870	0.870	0.810	0.840	0.840	7,230,000
2022-01-27	0.840	0.900	0.800	0.860	0.860	1,330,000
2022-01-26	0.850	0.870	0.780	0.830	0.830	3,605,000
2022-01-25	0.880	0.930	0.760	0.820	0.820	10,385,000
2022-01-24	0.770	0.920	0.770	0.880	0.880	8,840,000
2022-01-21	0.760	0.760	0.730	0.750	0.750	6,085,000
2022-01-20	0.720	0.770	0.720	0.750	0.750	1,820,000
2022-01-19	0.710	0.750	0.710	0.730	0.730	5,575,000
2022-01-18	0.730	0.750	0.710	0.730	0.730	3,035,000
2022-01-17	0.720	0.760	0.680	0.740	0.740	3,025,000
2022-01-14	0.630	0.770	0.630	0.710	0.710	10,245,000
2022-01-13	0.620	0.630	0.600	0.630	0.630	6,935,000
2022-01-12	0.570	0.620	0.570	0.600	0.600	345,000
2022-01-11	0.610	0.630	0.580	0.590	0.590	5,295,000
2022-01-10	0.590	0.600	0.590	0.600	0.600	11,570,000
2022-01-07	0.580	0.590	0.570	0.580	0.580	3,715,000
2022-01-06	0.540	0.590	0.530	0.590	0.590	11,825,000
2022-01-05	0.540	0.550	0.540	0.540	0.540	350,000
2022-01-04	0.520	0.530	0.510	0.530	0.530	6,040,000
2021-12-29	0.500	0.500	0.470	0.475	0.475	50,000
2021-12-28	0.520	0.520	0.520	0.520	0.520	10,000
2021-12-24	0.510	0.520	0.510	0.520	0.520	20,000
2021-12-23	0.500	0.510	0.500	0.510	0.510	20,000
2021-12-22	0.510	0.510	0.500	0.500	0.500	250,000
2021-12-20	0.520	0.520	0.520	0.520	0.520	25,000
2021-12-17	0.520	0.530	0.520	0.520	0.520	1,180,000
2021-12-16	0.520	0.520	0.520	0.520	0.520	610,000
2021-12-15	0.520	0.530	0.520	0.530	0.530	250,000
2021-12-14	0.530	0.550	0.520	0.550	0.550	205,000
2021-12-13	0.550	0.550	0.530	0.550	0.550	400,000
2021-12-09	0.550	0.550	0.520	0.550	0.550	15,000
2021-12-06	0.530	0.550	0.530	0.550	0.550	200,000
2021-12-03	0.530	0.530	0.530	0.530	0.530	35,000
2021-12-02	0.530	0.530	0.530	0.530	0.530	200,000
2021-11-30	0.510	0.540	0.510	0.530	0.530	1,315,000
2021-11-29	0.550	0.560	0.550	0.550	0.550	80,000
2021-11-26	0.550	0.560	0.550	0.550	0.550	210,000
2021-11-25	0.540	0.600	0.510	0.540	0.540	425,000
2021-11-24	0.530	0.530	0.520	0.530	0.530	200,000
2021-11-23	0.540	0.540	0.530	0.530	0.530	185,000
2021-11-22	0.530	0.530	0.530	0.530	0.530	50,000

← NewerPage 20 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.