Silver Tide Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.570	0.600	0.390	0.580	0.580	11,540,000
2024-11-05	0.680	0.680	0.590	0.590	0.590	3,175,000
2024-11-04	0.680	0.710	0.680	0.680	0.680	250,000
2024-11-01	0.680	0.740	0.670	0.680	0.680	4,835,000
2024-10-31	0.680	0.680	0.680	0.680	0.680	15,000
2024-10-30	0.670	0.680	0.620	0.670	0.670	2,490,000
2024-10-29	0.710	0.720	0.670	0.670	0.670	5,230,000
2024-10-28	0.710	0.750	0.670	0.740	0.740	4,215,000
2024-10-25	0.610	0.740	0.600	0.710	0.710	3,795,000
2024-10-24	0.680	0.680	0.600	0.630	0.630	250,000
2024-10-23	0.610	0.690	0.610	0.680	0.680	260,000
2024-10-22	0.600	0.600	0.600	0.600	0.600	55,000
2024-10-21	0.600	0.600	0.600	0.600	0.600	60,000
2024-10-18	0.620	0.630	0.580	0.600	0.600	235,000
2024-10-17	0.600	0.620	0.570	0.620	0.620	60,000
2024-10-16	0.610	0.610	0.610	0.610	0.610	55,000
2024-10-15	0.600	0.600	0.600	0.600	0.600	5,000
2024-10-14	0.630	0.630	0.600	0.610	0.610	40,000
2024-10-10	0.620	0.630	0.610	0.630	0.630	55,000
2024-10-09	0.610	0.610	0.610	0.610	0.610	10,000
2024-10-08	0.630	0.630	0.600	0.610	0.610	200,000
2024-10-07	0.630	0.640	0.620	0.630	0.630	105,000
2024-10-04	0.670	0.670	0.620	0.640	0.640	195,000
2024-10-03	0.670	0.670	0.650	0.670	0.670	150,000
2024-10-02	0.620	0.670	0.600	0.660	0.660	850,000
2024-09-30	0.630	0.640	0.600	0.640	0.640	90,000
2024-09-27	0.660	0.660	0.610	0.620	0.620	175,000
2024-09-26	0.650	0.660	0.650	0.660	0.660	30,000
2024-09-25	0.680	0.680	0.620	0.620	0.620	205,000
2024-09-24	0.660	0.680	0.650	0.680	0.680	40,000
2024-09-23	0.590	0.650	0.590	0.650	0.650	75,000
2024-09-20	0.600	0.600	0.590	0.590	0.590	15,000
2024-09-19	0.650	0.650	0.610	0.630	0.630	55,000
2024-09-17	0.620	0.650	0.620	0.650	0.650	50,000
2024-09-16	0.640	0.640	0.630	0.630	0.630	195,000
2024-09-13	0.640	0.650	0.640	0.650	0.650	315,000
2024-09-12	0.670	0.670	0.670	0.670	0.670	5,000
2024-09-11	0.670	0.670	0.670	0.670	0.670	0
2024-09-10	0.650	0.670	0.640	0.670	0.670	160,000
2024-09-09	0.680	0.680	0.680	0.680	0.680	0
2024-09-05	0.670	0.690	0.660	0.690	0.690	110,000
2024-09-04	0.690	0.690	0.690	0.690	0.690	15,000
2024-09-03	0.690	0.690	0.690	0.690	0.690	0
2024-09-02	0.690	0.690	0.690	0.690	0.690	45,000
2024-08-30	0.710	0.710	0.680	0.690	0.690	200,000
2024-08-29	0.700	0.740	0.700	0.710	0.710	420,000
2024-08-28	0.750	0.750	0.750	0.750	0.750	0
2024-08-27	0.790	0.790	0.700	0.750	0.750	80,000
2024-08-26	0.750	0.760	0.730	0.750	0.750	60,000
2024-08-23	0.750	0.750	0.750	0.750	0.750	45,000
2024-08-22	0.750	0.750	0.750	0.750	0.750	175,000
2024-08-21	0.720	0.750	0.720	0.750	0.750	850,000
2024-08-20	0.720	0.720	0.700	0.720	0.720	25,000
2024-08-19	0.700	0.700	0.700	0.700	0.700	55,000
2024-08-16	0.740	0.740	0.690	0.690	0.690	605,000
2024-08-15	0.720	0.780	0.720	0.780	0.780	765,000
2024-08-14	0.790	0.790	0.750	0.750	0.750	140,000
2024-08-13	0.750	0.800	0.750	0.800	0.800	65,000
2024-08-12	0.750	0.750	0.750	0.750	0.750	55,000
2024-08-09	0.710	0.810	0.700	0.800	0.800	175,000

← NewerPage 9 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.