DTXS Silk Road Investment Holdings Company Limited (HKG:0620)
Hong Kong
· Delayed Price · Currency is HKD 0.250
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:0620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 370,000 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 1,046,000 |
| Apr 27, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -3.20% | 807,200 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.46% | 670,800 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 1,886,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 1,730,000 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 3,024,050 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 654,000 |
| Apr 16, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 3,210,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,624,000 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 2,082,000 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 4,524,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 5.88% | 4,172,000 |
| Apr 9, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 20.85% | 5,010,000 |
| Apr 8, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 12.23% | 4,204,000 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.17% | 4,482,000 |
| Apr 1, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 17.95% | 7,742,000 |
| Mar 31, 2026 | 0.22 | 0.25 | 0.14 | 0.16 | 0.16 | -40.00% | 77,062,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.20 | 0.26 | 0.26 | 8.33% | 32,888,000 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -15.79% | 25,768,000 |
| Mar 26, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -5.00% | 13,190,000 |
| Mar 25, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 19,338,000 |
| Mar 24, 2026 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | - | 27,262,000 |
| Mar 23, 2026 | 0.35 | 0.36 | 0.28 | 0.32 | 0.32 | -11.27% | 42,554,000 |
| Mar 20, 2026 | 0.56 | 0.56 | 0.33 | 0.36 | 0.36 | -42.74% | 41,150,000 |
| Mar 19, 2026 | 0.56 | 0.63 | 0.53 | 0.62 | 0.62 | 10.71% | 2,410,000 |
| Mar 18, 2026 | 0.48 | 0.62 | 0.48 | 0.56 | 0.56 | 17.89% | 3,508,000 |
| Mar 17, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 6.74% | 740,000 |
| Mar 16, 2026 | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | 1.14% | 177,200 |
| Mar 13, 2026 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | 6.02% | 354,000 |
| Mar 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | - |
| Mar 11, 2026 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 6.33% | 618,000 |
| Mar 10, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 208,000 |
| Mar 9, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 384,000 |
| Mar 6, 2026 | 0.40 | 0.48 | 0.40 | 0.45 | 0.45 | 5.88% | 420,000 |
| Mar 5, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | - | 310,000 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -10.53% | 188,000 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | 4.40% | 66,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -12.50% | 966,000 |
| Feb 27, 2026 | 0.47 | 0.54 | 0.45 | 0.52 | 0.52 | 18.18% | 694,000 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.42 | 0.44 | 0.44 | -13.73% | 592,000 |
| Feb 25, 2026 | 0.47 | 0.54 | 0.47 | 0.51 | 0.51 | 9.68% | 1,570,800 |
| Feb 24, 2026 | 0.38 | 0.49 | 0.37 | 0.47 | 0.47 | 20.78% | 1,966,000 |
| Feb 23, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -1.28% | 270,000 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -2.50% | 1,278,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Feb 13, 2026 | 0.38 | 0.44 | 0.34 | 0.40 | 0.40 | 3.90% | 1,574,000 |
| Feb 12, 2026 | 0.39 | 0.42 | 0.37 | 0.39 | 0.39 | 4.05% | 444,000 |
| Feb 11, 2026 | 0.44 | 0.47 | 0.34 | 0.37 | 0.37 | -11.90% | 5,636,400 |
| Feb 10, 2026 | 0.44 | 0.47 | 0.40 | 0.42 | 0.42 | -3.45% | 504,000 |
| Feb 9, 2026 | 0.44 | 0.48 | 0.42 | 0.44 | 0.44 | -3.33% | 264,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | 2.27% | 146,000 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 4, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 352,000 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -6.59% | 626,000 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 26,000 |
| Jan 30, 2026 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | -3.12% | 565,084 |
| Jan 29, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 438,000 |
| Jan 28, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | - | 124,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 146,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 344,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.96% | 126,000 |
| Jan 22, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 42,000 |
| Jan 21, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.00% | 252,000 |
| Jan 20, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | 1.01% | 362,000 |
| Jan 19, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.94% | 380,000 |
| Jan 16, 2026 | 0.53 | 0.56 | 0.50 | 0.51 | 0.51 | 2.00% | 408,800 |
| Jan 15, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 1.01% | 341,600 |
| Jan 14, 2026 | 0.53 | 0.55 | 0.49 | 0.50 | 0.50 | -4.81% | 1,462,000 |
| Jan 13, 2026 | 0.60 | 0.60 | 0.50 | 0.52 | 0.52 | - | 1,512,000 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 100,000 |
| Jan 9, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 64,000 |
| Jan 8, 2026 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -12.50% | 1,412,000 |
| Jan 7, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 1,004,000 |
| Jan 6, 2026 | 0.67 | 0.67 | 0.61 | 0.65 | 0.65 | 1.56% | 460,000 |
| Jan 5, 2026 | 0.63 | 0.66 | 0.60 | 0.64 | 0.64 | 1.59% | 1,670,000 |
| Jan 2, 2026 | 0.72 | 0.73 | 0.63 | 0.63 | 0.63 | -16.00% | 1,890,100 |
| Dec 31, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | - | 118,400 |
| Dec 30, 2025 | 0.71 | 0.77 | 0.69 | 0.75 | 0.75 | - | 2,586,000 |
| Dec 29, 2025 | 0.68 | 0.75 | 0.62 | 0.75 | 0.75 | 7.14% | 986,000 |
| Dec 24, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 1,552,000 |
| Dec 23, 2025 | 0.65 | 0.69 | 0.61 | 0.69 | 0.69 | 6.15% | 1,052,000 |
| Dec 22, 2025 | 0.51 | 0.65 | 0.50 | 0.65 | 0.65 | 27.45% | 2,334,000 |
| Dec 19, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | - | 560,000 |
| Dec 18, 2025 | 0.55 | 0.59 | 0.50 | 0.51 | 0.51 | - | 174,100 |
| Dec 17, 2025 | 0.53 | 0.56 | 0.50 | 0.51 | 0.51 | -3.77% | 788,000 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.52 | 0.53 | 0.53 | -8.62% | 278,000 |
| Dec 15, 2025 | 0.58 | 0.59 | 0.52 | 0.58 | 0.58 | -1.69% | 852,000 |
| Dec 12, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.84% | 204,000 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Dec 9, 2025 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 3.23% | 288,000 |
| Dec 8, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 200,000 |
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 4, 2025 | 0.68 | 0.69 | 0.60 | 0.62 | 0.62 | -1.59% | 614,000 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | 1.61% | 162,100 |
| Dec 2, 2025 | 0.61 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 536,000 |
| Dec 1, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | - | 374,000 |
| Nov 28, 2025 | 0.61 | 0.70 | 0.56 | 0.63 | 0.63 | 5.00% | 992,000 |