State Energy Group International Assets Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.550	0.570	0.550	0.560	0.560	172,000
2024-05-13	0.560	0.560	0.560	0.560	0.560	84,000
2024-05-10	0.550	0.560	0.530	0.540	0.540	1,048,800
2024-05-09	0.520	0.540	0.520	0.540	0.540	72,000
2024-05-08	0.500	0.540	0.500	0.530	0.530	598,000
2024-05-07	0.510	0.510	0.510	0.510	0.510	84,000
2024-05-06	0.500	0.520	0.500	0.520	0.520	86,000
2024-05-03	0.520	0.520	0.520	0.520	0.520	18,000
2024-05-02	0.510	0.520	0.510	0.520	0.520	38,000
2024-04-30	0.500	0.520	0.500	0.520	0.520	399,600
2024-04-29	0.510	0.510	0.510	0.510	0.510	54,000
2024-04-26	0.500	0.520	0.500	0.510	0.510	170,000
2024-04-25	0.480	0.530	0.480	0.510	0.510	942,000
2024-04-24	0.485	0.485	0.485	0.485	0.485	24,000
2024-04-23	0.495	0.495	0.495	0.495	0.495	0
2024-04-22	0.495	0.495	0.495	0.495	0.495	0
2024-04-19	0.500	0.500	0.495	0.495	0.495	70,000
2024-04-18	0.475	0.475	0.475	0.475	0.475	0
2024-04-17	0.460	0.475	0.460	0.475	0.475	6,000
2024-04-16	0.490	0.490	0.490	0.490	0.490	0
2024-04-15	0.480	0.490	0.480	0.490	0.490	72,000
2024-04-12	0.530	0.530	0.490	0.490	0.490	150,000
2024-04-11	0.520	0.520	0.520	0.520	0.520	0
2024-04-10	0.480	0.520	0.480	0.520	0.520	4,716,000
2024-04-09	0.500	0.510	0.500	0.500	0.500	62,000
2024-04-08	0.490	0.490	0.490	0.490	0.490	480,000
2024-04-05	0.490	0.490	0.490	0.490	0.490	400
2024-04-03	0.490	0.490	0.490	0.490	0.490	0
2024-04-02	0.475	0.490	0.475	0.490	0.490	732,000
2024-03-28	0.440	0.500	0.440	0.480	0.480	60,000
2024-03-27	0.495	0.500	0.490	0.500	0.500	210,000
2024-03-26	0.430	0.510	0.430	0.510	0.510	114,000
2024-03-25	0.490	0.500	0.470	0.500	0.500	24,000
2024-03-22	0.500	0.500	0.500	0.500	0.500	180,000
2024-03-21	0.520	0.520	0.500	0.500	0.500	263,629
2024-03-20	0.510	0.520	0.500	0.520	0.520	713,200
2024-03-19	0.520	0.520	0.520	0.520	0.520	0
2024-03-18	0.520	0.520	0.520	0.520	0.520	0
2024-03-15	0.530	0.550	0.520	0.520	0.520	786,000
2024-03-14	0.520	0.580	0.510	0.550	0.550	44,628,029
2024-03-13	0.530	0.570	0.490	0.495	0.495	41,398,000
2024-03-12	0.520	0.560	0.485	0.530	0.530	19,138,400
2024-03-11	0.540	0.540	0.540	0.540	0.540	180,000
2024-03-08	0.510	0.540	0.510	0.530	0.530	1,404,000
2024-03-07	0.500	0.510	0.485	0.495	0.495	10,117,200
2024-03-06	0.500	0.510	0.500	0.510	0.510	498,000
2024-03-05	0.540	0.560	0.490	0.510	0.510	58,088,000
2024-03-04	0.570	0.570	0.550	0.550	0.550	126,000
2024-03-01	0.590	0.600	0.550	0.590	0.590	3,216,000
2024-02-29	0.500	0.600	0.500	0.600	0.600	1,002,000
2024-02-28	0.510	0.510	0.500	0.510	0.510	1,638,000
2024-02-27	0.495	0.520	0.495	0.510	0.510	2,798,000
2024-02-26	0.500	0.500	0.495	0.495	0.495	246,000
2024-02-23	0.510	0.510	0.500	0.500	0.500	236,000
2024-02-22	0.590	0.620	0.495	0.510	0.510	10,512,000
2024-02-21	0.600	0.650	0.600	0.620	0.620	71,375,856
2024-02-20	0.590	0.640	0.550	0.620	0.620	53,362,400
2024-02-19	0.550	0.610	0.550	0.590	0.590	3,466,400
2024-02-16	0.590	0.610	0.320	0.560	0.560	57,919,200
2024-02-15	0.530	0.550	0.520	0.530	0.530	150,800

← NewerPage 11 of 21 · 1,233 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.