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
2022-11-22	0.241	0.241	0.235	0.235	0.235	474,000
2022-11-21	0.255	0.255	0.255	0.255	0.255	0
2022-11-18	0.255	0.260	0.255	0.255	0.255	378,000
2022-11-17	0.238	0.250	0.238	0.250	0.250	428,000
2022-11-16	0.236	0.241	0.236	0.238	0.238	636,000
2022-11-15	0.250	0.250	0.237	0.239	0.239	391,600
2022-11-14	0.245	0.245	0.237	0.239	0.239	102,000
2022-11-11	0.250	0.250	0.250	0.250	0.250	6,000
2022-11-10	0.238	0.241	0.238	0.241	0.241	66,000
2022-11-09	0.255	0.255	0.255	0.255	0.255	0
2022-11-08	0.255	0.255	0.255	0.255	0.255	12,000
2022-11-07	0.240	0.243	0.240	0.243	0.243	187,440
2022-11-04	0.255	0.255	0.238	0.240	0.240	258,000
2022-11-03	0.241	0.241	0.241	0.241	0.241	0
2022-11-02	0.240	0.240	0.240	0.240	0.240	324,000
2022-11-01	0.255	0.255	0.240	0.241	0.241	294,000
2022-10-31	0.255	0.255	0.255	0.255	0.255	12,000
2022-10-28	0.260	0.260	0.247	0.248	0.248	192,000
2022-10-27	0.300	0.300	0.285	0.285	0.285	12,000
2022-10-26	0.238	0.260	0.238	0.260	0.260	210,400
2022-10-25	0.236	0.238	0.236	0.238	0.238	12,000
2022-10-24	0.235	0.235	0.229	0.229	0.229	456,000
2022-10-21	0.235	0.238	0.235	0.238	0.238	48,000
2022-10-20	0.236	0.236	0.235	0.235	0.235	328,800
2022-10-19	0.250	0.250	0.250	0.250	0.250	0
2022-10-18	0.250	0.250	0.250	0.250	0.250	18,000
2022-10-17	0.250	0.250	0.250	0.250	0.250	0
2022-10-14	0.250	0.250	0.250	0.250	0.250	30,000
2022-10-13	0.250	0.250	0.250	0.250	0.250	0
2022-10-12	0.250	0.250	0.250	0.250	0.250	6,000
2022-10-11	0.241	0.250	0.241	0.250	0.250	174,000
2022-10-10	0.350	0.350	0.241	0.255	0.255	6,504,000
2022-10-07	0.380	0.380	0.380	0.380	0.380	0
2022-10-06	0.380	0.380	0.380	0.380	0.380	30,000
2022-10-05	0.385	0.385	0.380	0.380	0.380	6,000
2022-10-03	0.385	0.385	0.385	0.385	0.385	0
2022-09-30	0.385	0.385	0.385	0.385	0.385	0
2022-09-29	0.385	0.385	0.385	0.385	0.385	30,000
2022-09-28	0.385	0.385	0.385	0.385	0.385	0
2022-09-27	0.380	0.395	0.380	0.395	0.395	62,000
2022-09-26	0.400	0.400	0.400	0.400	0.400	0
2022-09-23	0.400	0.400	0.400	0.400	0.400	0
2022-09-22	0.400	0.400	0.400	0.400	0.400	0
2022-09-21	0.415	0.415	0.400	0.400	0.400	126,000
2022-09-20	0.415	0.415	0.415	0.415	0.415	132,000
2022-09-19	0.435	0.435	0.435	0.435	0.435	0
2022-09-16	0.435	0.435	0.435	0.435	0.435	0
2022-09-15	0.400	0.455	0.400	0.435	0.435	312,000
2022-09-14	0.415	0.415	0.415	0.415	0.415	0
2022-09-13	0.415	0.415	0.415	0.415	0.415	0
2022-09-09	0.415	0.415	0.415	0.415	0.415	30,000
2022-09-08	0.440	0.440	0.420	0.420	0.420	104,400
2022-09-07	0.420	0.460	0.410	0.440	0.440	690,000
2022-09-06	0.420	0.420	0.420	0.420	0.420	0
2022-09-05	0.420	0.420	0.420	0.420	0.420	6,000
2022-09-02	0.440	0.440	0.420	0.420	0.420	72,000
2022-09-01	0.425	0.460	0.425	0.440	0.440	360,000
2022-08-31	0.425	0.425	0.425	0.425	0.425	6,000
2022-08-30	0.420	0.425	0.420	0.425	0.425	2,538,000
2022-08-29	0.415	0.425	0.415	0.425	0.425	2,574,000

← NewerPage 17 of 21 · 1,234 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.