Want to see HK:1943 full AI Analyst Report?
Silver Tide Holdings Limited (1943) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | +0.00% | 1,505,000 | 0.39 |
| Oct 29, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 2,615,000 | 0.68 |
| Oct 28, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 2,015,000 | 0.52 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.38 | 1.44 | 1.44 | -0.35% | 1,623,000 | 0.42 |
| Oct 26, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -2.36% | 3,905,000 | 1.01 |
| Oct 23, 2026 | 1.41 | 1.60 | 1.38 | 1.48 | 1.48 | +4.96% | 13,325,000 | 3.62 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -5.37% | 4,725,000 | 1.30 |
| Oct 21, 2026 | 1.50 | 1.53 | 1.40 | 1.49 | 1.49 | +2.41% | 4,775,000 | 1.33 |
| Oct 20, 2026 | 1.39 | 1.50 | 1.36 | 1.46 | 1.46 | +5.43% | 6,920,000 | 1.95 |
| Oct 19, 2026 | 1.38 | 1.43 | 1.30 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.30 | 1.43 | 1.30 | 1.38 | 1.38 | +7.39% | 6,450,000 | 1.79 |
| Oct 15, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | +4.47% | 2,940,000 | 0.82 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 2,370,000 | 0.66 |
| Oct 13, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | +1.63% | 3,040,000 | 0.84 |
| Oct 12, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | +2.93% | 2,825,000 | 0.78 |
| Oct 09, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | +0.42% | 3,530,000 | 0.98 |
| Oct 08, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | +3.03% | 2,595,000 | 0.72 |
| Oct 07, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 1,895,000 | 0.52 |
| Oct 06, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | +0.00% | 1,785,000 | 0.49 |
| Oct 05, 2026 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | +0.00% | 1,885,000 | 0.51 |
| Oct 02, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | +0.86% | 930,000 | 0.25 |
| Oct 01, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.87% | 1,915,000 | 0.52 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | +0.00% | 2,025,000 | 0.55 |
| Sep 28, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | +4.55% | 2,195,000 | 0.60 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -7.95% | 2,695,000 | 0.74 |
| Sep 24, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -2.05% | 3,015,000 | 0.83 |
| Sep 23, 2026 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | +1.24% | 2,240,000 | 0.59 |
| Sep 22, 2026 | 1.26 | 1.29 | 1.20 | 1.21 | 1.21 | -4.37% | 2,450,000 | 0.65 |
| Sep 21, 2026 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | +6.33% | 4,610,000 | 1.14 |
| Sep 18, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | +0.42% | 2,240,000 | 0.53 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 1,460,000 | 0.33 |
| Sep 16, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | -0.41% | 1,185,000 | 0.27 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | +1.26% | 1,120,000 | 0.25 |
| Sep 14, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,380,000 | 0.30 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 760,000 | 0.17 |
| Sep 10, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | +4.24% | 1,520,000 | 0.33 |
| Sep 09, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.07% | 1,335,000 | 0.29 |
| Sep 08, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.21% | 2,345,000 | 0.51 |
| Sep 07, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.97% | 1,515,000 | 0.33 |
| Sep 04, 2026 | 1.31 | 1.32 | 1.22 | 1.27 | 1.27 | +0.00% | 3,035,000 | 0.66 |
| Sep 03, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | +3.67% | 2,010,000 | 0.43 |
| Sep 02, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | +5.60% | 1,290,000 | 0.28 |
| Sep 01, 2026 | 1.16 | 1.20 | 1.10 | 1.16 | 1.16 | -1.28% | 6,190,000 | 1.35 |
| Aug 31, 2026 | 1.24 | 1.28 | 1.13 | 1.18 | 1.18 | -7.84% | 7,150,000 | 1.59 |
| Aug 28, 2026 | 1.29 | 1.33 | 1.24 | 1.28 | 1.28 | -1.16% | 6,896,000 | 1.56 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | +1.18% | 1,251,000 | 0.28 |
| Aug 26, 2026 | 1.28 | 1.33 | 1.20 | 1.28 | 1.28 | -1.16% | 4,955,000 | 1.13 |
| Aug 25, 2026 | 1.46 | 1.50 | 1.27 | 1.29 | 1.29 | -11.64% | 7,810,000 | 1.80 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 4,790,000 | 1.11 |
