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
2024-02-14	0.580	0.640	0.510	0.540	0.540	10,158,000
2024-02-09	0.520	0.580	0.520	0.580	0.580	184,400
2024-02-08	0.430	0.580	0.430	0.540	0.540	629,600
2024-02-07	0.560	0.560	0.520	0.540	0.540	716,000
2024-02-06	0.600	0.630	0.540	0.560	0.560	10,976,000
2024-02-05	0.580	0.630	0.560	0.630	0.630	2,076,000
2024-02-02	0.600	0.600	0.500	0.580	0.580	13,362,400
2024-02-01	0.540	0.540	0.540	0.540	0.540	156,000
2024-01-31	0.530	0.570	0.530	0.550	0.550	156,400
2024-01-30	0.550	0.640	0.550	0.550	0.550	624,000
2024-01-29	0.470	0.560	0.470	0.500	0.500	1,984,800
2024-01-26	0.435	0.445	0.435	0.445	0.445	60,000
2024-01-25	0.450	0.450	0.430	0.435	0.435	552,000
2024-01-24	0.450	0.450	0.450	0.450	0.450	66,000
2024-01-23	0.455	0.455	0.450	0.450	0.450	238,400
2024-01-22	0.475	0.475	0.475	0.475	0.475	0
2024-01-19	0.475	0.475	0.475	0.475	0.475	0
2024-01-18	0.475	0.475	0.475	0.475	0.475	0
2024-01-17	0.485	0.485	0.475	0.475	0.475	206,800
2024-01-16	0.475	0.485	0.460	0.485	0.485	332,000
2024-01-15	0.470	0.475	0.470	0.475	0.475	163,600
2024-01-12	0.465	0.470	0.465	0.470	0.470	12,000
2024-01-11	0.465	0.465	0.465	0.465	0.465	9,200
2024-01-10	0.465	0.465	0.465	0.465	0.465	18,000
2024-01-09	0.470	0.480	0.460	0.470	0.470	708,000
2024-01-08	0.460	0.460	0.460	0.460	0.460	58,000
2024-01-05	0.470	0.470	0.470	0.470	0.470	54,000
2024-01-04	0.480	0.480	0.465	0.470	0.470	212,000
2024-01-03	0.460	0.480	0.455	0.480	0.480	1,412,000
2024-01-02	0.460	0.475	0.460	0.475	0.475	214,000
2023-12-29	0.440	0.470	0.440	0.470	0.470	228,000
2023-12-28	0.440	0.440	0.440	0.440	0.440	678,000
2023-12-27	0.430	0.450	0.430	0.440	0.440	108,000
2023-12-22	0.435	0.435	0.435	0.435	0.435	48,000
2023-12-21	0.450	0.450	0.450	0.450	0.450	375,600
2023-12-20	0.460	0.460	0.420	0.450	0.450	364,800
2023-12-19	0.410	0.480	0.410	0.460	0.460	342,000
2023-12-18	0.445	0.445	0.405	0.410	0.410	1,102,400
2023-12-15	0.405	0.450	0.405	0.445	0.445	2,132,000
2023-12-14	0.350	0.390	0.310	0.380	0.380	730,000
2023-12-13	0.335	0.350	0.335	0.350	0.350	210,000
2023-12-12	0.335	0.335	0.335	0.335	0.335	0
2023-12-11	0.320	0.345	0.315	0.340	0.340	346,400
2023-12-08	0.280	0.320	0.280	0.320	0.320	102,000
2023-12-07	0.300	0.300	0.300	0.300	0.300	0
2023-12-06	0.300	0.300	0.300	0.300	0.300	10,000
2023-12-05	0.300	0.300	0.300	0.300	0.300	270,000
2023-12-04	0.280	0.285	0.280	0.285	0.285	114,000
2023-12-01	0.285	0.285	0.285	0.285	0.285	432,000
2023-11-30	0.280	0.300	0.280	0.295	0.295	71,200
2023-11-29	0.270	0.270	0.270	0.270	0.270	0
2023-11-28	0.270	0.270	0.270	0.270	0.270	6,800
2023-11-27	0.270	0.270	0.270	0.270	0.270	0
2023-11-24	0.270	0.270	0.270	0.270	0.270	246,000
2023-11-23	0.270	0.270	0.270	0.270	0.270	0
2023-11-22	0.270	0.270	0.270	0.270	0.270	0
2023-11-21	0.270	0.270	0.270	0.270	0.270	0
2023-11-20	0.270	0.270	0.270	0.270	0.270	0
2023-11-17	0.270	0.270	0.270	0.270	0.270	0
2023-11-16	0.270	0.270	0.270	0.270	0.270	258,000

← NewerPage 12 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.