China Silver Technology Holdings Limited (HKG:0515)
Hong Kong
· Delayed Price · Currency is HKD 0.173
-0.005 (-2.81%)
At close: Sep 30, 2025
HKG:0515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 3,216,000 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.78% | 7,505,200 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.15% | 1,230,000 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.12% | 5,782,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 2,368,000 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 2,724,600 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 5,731,885 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 5,064,000 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,820,000 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.47% | 8,370,400 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.06% | 13,584,000 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 2,840,000 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.76% | 7,504,400 |
| Sep 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.94% | 14,954,000 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 8,858,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 3,670,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 3,761,200 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 2,660,000 |
| Sep 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 3,470,000 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 3,292,800 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 5,900,000 |
| Sep 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 10,772,400 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 4,014,000 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 3,913,150 |
| Aug 27, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 6.51% | 18,210,000 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.87% | 17,229,200 |
| Aug 25, 2025 | 0.35 | 0.35 | 0.21 | 0.23 | 0.23 | -44.88% | 160,570,000 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 13,250,000 |
| Aug 21, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | -3.66% | 13,930,800 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.41 | 0.41 | 0.41 | -18.00% | 24,422,000 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.50 | 0.50 | 0.50 | -29.58% | 41,768,100 |
| Aug 18, 2025 | 0.40 | 0.71 | 0.36 | 0.71 | 0.71 | 82.05% | 189,062,400 |
| Aug 15, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 716,000 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 1,490,000 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 268,000 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 1,032,910 |
| Aug 11, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 608,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 1,314,000 |
| Aug 7, 2025 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | -1.25% | 5,890,000 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 3,520,000 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,548,000 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 1,292,400 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 750,000 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 394,000 |
| Jul 30, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -8.65% | 3,752,000 |
| Jul 29, 2025 | 0.44 | 0.55 | 0.41 | 0.52 | 0.52 | 18.18% | 9,631,360 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 2,585,000 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.43 | 0.43 | 0.43 | -24.56% | 8,283,000 |
| Jul 24, 2025 | 0.39 | 0.61 | 0.37 | 0.57 | 0.57 | 44.30% | 6,380,000 |
| Jul 23, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 497,120 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.02% | 4,804,000 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 1,240,000 |
| Jul 18, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 2,072,800 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 1.19% | 9,228,040 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 676,000 |
| Jul 15, 2025 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | 2.47% | 2,216,800 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | - | 2,817,440 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.39 | 0.41 | 0.41 | -17.35% | 9,533,600 |
| Jul 10, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 10.11% | 11,002,360 |
| Jul 9, 2025 | 0.38 | 0.52 | 0.38 | 0.45 | 0.45 | 20.27% | 26,360,400 |
| Jul 8, 2025 | 0.35 | 0.40 | 0.34 | 0.37 | 0.37 | - | 7,072,720 |
| Jul 7, 2025 | 0.28 | 0.37 | 0.27 | 0.37 | 0.37 | 37.04% | 19,332,400 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,262,000 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,252,400 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 2,252,000 |
| Jun 30, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 871,920 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | - |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | - |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.62% | - |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | - |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | - |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.62% | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | - |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | - |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.28% | - |
| Jun 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.26% | 5,292,800 |
| Jun 12, 2025 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | - | 11,327,600 |
| Jun 11, 2025 | 0.37 | 0.41 | 0.35 | 0.38 | 0.38 | 4.11% | 14,828,000 |
| Jun 10, 2025 | 0.38 | 0.39 | 0.33 | 0.37 | 0.37 | -5.19% | 16,476,400 |
| Jun 9, 2025 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -9.41% | 13,366,800 |
| Jun 6, 2025 | 0.42 | 0.54 | 0.39 | 0.43 | 0.43 | 3.66% | 60,044,720 |
| Jun 5, 2025 | 2.30 | 2.50 | 0.41 | 0.41 | 0.41 | -82.17% | 133,490,000 |
| Jun 4, 2025 | 2.10 | 2.30 | 2.05 | 2.30 | 2.30 | 9.52% | 20,678,880 |
| Jun 3, 2025 | 2.10 | 2.13 | 1.93 | 2.10 | 2.10 | 2.44% | 20,231,920 |
| Jun 2, 2025 | 1.78 | 2.05 | 1.63 | 2.05 | 2.05 | 15.49% | 2,728,980 |
| May 30, 2025 | 1.53 | 1.78 | 1.43 | 1.78 | 1.78 | 16.39% | 8,296,720 |
| May 29, 2025 | 1.50 | 1.60 | 1.38 | 1.53 | 1.53 | 8.93% | 7,722,728 |
| May 28, 2025 | 1.19 | 1.53 | 1.02 | 1.40 | 1.40 | 18.14% | 1,691,840 |
| May 27, 2025 | 1.00 | 1.19 | 1.00 | 1.19 | 1.19 | 18.50% | 1,794,748 |
| May 26, 2025 | 0.82 | 1.10 | 0.82 | 1.00 | 1.00 | 22.70% | 1,055,000 |
| May 23, 2025 | 0.82 | 0.89 | 0.81 | 0.82 | 0.82 | -0.61% | 378,960 |
| May 22, 2025 | 0.90 | 0.93 | 0.77 | 0.82 | 0.82 | -8.38% | 1,142,240 |
| May 21, 2025 | 0.72 | 1.05 | 0.69 | 0.90 | 0.90 | 24.31% | 4,017,920 |
| May 20, 2025 | 0.48 | 0.75 | 0.46 | 0.72 | 0.72 | 58.24% | 16,592,760 |
| May 19, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 7.06% | 157,600 |
| May 16, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.59% | 186,000 |
| May 15, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 432,000 |
| May 14, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 10.84% | 816,000 |
| May 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 10,640 |