Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.425	0.430	0.425	0.430	0.430	465,000
2025-07-30	0.440	0.455	0.435	0.435	0.435	795,000
2025-07-29	0.445	0.445	0.420	0.430	0.430	890,000
2025-07-28	0.420	0.450	0.420	0.440	0.440	695,000
2025-07-25	0.420	0.435	0.415	0.420	0.420	1,025,000
2025-07-24	0.430	0.455	0.420	0.420	0.420	4,740,000
2025-07-23	0.400	0.430	0.400	0.420	0.420	935,000
2025-07-22	0.410	0.420	0.400	0.400	0.400	1,060,000
2025-07-21	0.425	0.425	0.405	0.410	0.410	890,000
2025-07-18	0.395	0.410	0.380	0.405	0.405	1,220,000
2025-07-17	0.405	0.405	0.380	0.395	0.395	2,190,000
2025-07-16	0.450	0.450	0.410	0.410	0.410	2,735,000
2025-07-15	0.465	0.470	0.435	0.450	0.450	1,095,000
2025-07-14	0.465	0.510	0.440	0.445	0.445	11,215,000
2025-07-11	0.415	0.475	0.415	0.450	0.450	6,185,000
2025-07-10	0.365	0.415	0.355	0.415	0.415	3,860,000
2025-07-09	0.350	0.360	0.350	0.355	0.355	275,000
2025-07-08	0.360	0.360	0.350	0.355	0.355	805,000
2025-07-07	0.355	0.360	0.350	0.360	0.360	180,000
2025-07-04	0.355	0.360	0.355	0.355	0.355	240,000
2025-07-03	0.355	0.360	0.355	0.355	0.355	970,000
2025-07-02	0.345	0.355	0.340	0.355	0.355	660,000
2025-06-30	0.340	0.350	0.340	0.345	0.345	280,000
2025-06-27	0.375	0.375	0.345	0.350	0.350	2,555,000
2025-06-26	0.370	0.390	0.360	0.385	0.385	2,285,000
2025-06-25	0.420	0.420	0.370	0.370	0.370	1,875,000
2025-06-24	0.400	0.415	0.395	0.410	0.410	725,000
2025-06-23	0.385	0.400	0.380	0.385	0.385	1,010,000
2025-06-20	0.375	0.380	0.365	0.380	0.380	625,000
2025-06-19	0.400	0.410	0.345	0.365	0.365	2,855,000
2025-06-18	0.385	0.410	0.385	0.390	0.390	840,000
2025-06-17	0.460	0.460	0.370	0.380	0.380	4,760,000
2025-06-16	0.435	0.500	0.430	0.450	0.450	8,175,000
2025-06-13	0.445	0.445	0.420	0.435	0.435	1,980,000
2025-06-12	0.435	0.455	0.410	0.435	0.435	10,875,000
2025-06-11	0.375	0.440	0.370	0.435	0.435	10,370,000
2025-06-10	0.370	0.385	0.365	0.375	0.375	2,050,000
2025-06-09	0.380	0.410	0.360	0.370	0.370	7,340,000
2025-06-06	0.375	0.380	0.330	0.375	0.375	4,795,000
2025-06-05	0.390	0.390	0.350	0.375	0.375	5,055,000
2025-06-04	0.320	0.410	0.315	0.380	0.380	18,305,000
2025-06-03	0.280	0.315	0.280	0.310	0.310	2,770,000
2025-06-02	0.265	0.290	0.265	0.275	0.275	1,340,000
2025-05-30	0.260	0.270	0.260	0.265	0.265	1,120,000
2025-05-29	0.260	0.270	0.260	0.260	0.260	1,055,000
2025-05-28	0.260	0.265	0.260	0.265	0.265	400,000
2025-05-27	0.270	0.275	0.265	0.265	0.265	380,000
2025-05-26	0.265	0.280	0.260	0.265	0.265	1,140,000
2025-05-23	0.275	0.275	0.260	0.260	0.260	1,300,000
2025-05-22	0.270	0.270	0.260	0.265	0.265	1,420,000
2025-05-21	0.260	0.305	0.260	0.270	0.270	1,450,000
2025-05-20	0.265	0.265	0.255	0.260	0.260	515,000
2025-05-19	0.275	0.280	0.265	0.265	0.265	620,000
2025-05-16	0.290	0.290	0.275	0.275	0.275	230,000
2025-05-15	0.280	0.285	0.280	0.285	0.285	395,000
2025-05-14	0.295	0.295	0.260	0.280	0.280	1,950,000
2025-05-13	0.295	0.300	0.290	0.290	0.290	650,000
2025-05-12	0.330	0.350	0.285	0.290	0.290	6,045,000
2025-05-09	0.315	0.325	0.315	0.315	0.315	1,050,000
2025-05-08	0.355	0.365	0.310	0.315	0.315	3,765,000

← NewerPage 6 of 21 · 1,223 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.