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
2022-08-26	0.420	0.420	0.420	0.420	0.420	30,000
2022-08-25	0.450	0.450	0.445	0.445	0.445	12,000
2022-08-24	0.405	0.450	0.405	0.450	0.450	204,000
2022-08-23	0.400	0.410	0.400	0.410	0.410	48,000
2022-08-22	0.415	0.415	0.415	0.415	0.415	18,000
2022-08-19	0.420	0.420	0.420	0.420	0.420	0
2022-08-18	0.415	0.420	0.390	0.420	0.420	156,000
2022-08-17	0.440	0.450	0.435	0.435	0.435	1,721,200
2022-08-16	0.425	0.490	0.425	0.440	0.440	3,162,000
2022-08-15	0.410	0.425	0.405	0.425	0.425	72,000
2022-08-12	0.430	0.430	0.430	0.430	0.430	0
2022-08-11	0.410	0.430	0.410	0.430	0.430	78,000
2022-08-10	0.410	0.410	0.410	0.410	0.410	1,512,000
2022-08-09	0.415	0.415	0.415	0.415	0.415	0
2022-08-08	0.430	0.430	0.415	0.415	0.415	32,000
2022-08-05	0.430	0.430	0.430	0.430	0.430	14,400
2022-08-04	0.415	0.445	0.410	0.430	0.430	1,758,000
2022-08-03	0.415	0.415	0.415	0.415	0.415	30,000
2022-08-02	0.410	0.420	0.410	0.415	0.415	101,200
2022-08-01	0.425	0.425	0.425	0.425	0.425	0
2022-07-29	0.425	0.430	0.425	0.425	0.425	138,000
2022-07-28	0.410	0.470	0.410	0.420	0.420	1,228,000
2022-07-27	0.415	0.415	0.405	0.405	0.405	18,000
2022-07-26	0.405	0.415	0.405	0.415	0.415	72,000
2022-07-25	0.410	0.410	0.410	0.410	0.410	20,000
2022-07-22	0.410	0.410	0.410	0.410	0.410	12,000
2022-07-21	0.410	0.410	0.410	0.410	0.410	6,000
2022-07-20	0.410	0.410	0.400	0.400	0.400	688,000
2022-07-19	0.415	0.420	0.410	0.420	0.420	66,000
2022-07-18	0.440	0.440	0.440	0.440	0.440	0
2022-07-15	0.440	0.440	0.440	0.440	0.440	0
2022-07-14	0.440	0.475	0.440	0.440	0.440	2,960,000
2022-07-13	0.410	0.440	0.405	0.440	0.440	320,000
2022-07-12	0.395	0.425	0.390	0.425	0.425	278,000
2022-07-11	0.400	0.430	0.390	0.390	0.390	232,000
2022-07-08	0.390	0.425	0.390	0.425	0.425	62,000
2022-07-07	0.410	0.410	0.410	0.410	0.410	0
2022-07-06	0.410	0.410	0.410	0.410	0.410	40,400
2022-07-05	0.425	0.425	0.400	0.400	0.400	354,000
2022-07-04	0.445	0.445	0.445	0.445	0.445	0
2022-06-30	0.435	0.490	0.435	0.445	0.445	1,954,000
2022-06-29	0.420	0.470	0.420	0.450	0.450	298,400
2022-06-28	0.430	0.470	0.430	0.445	0.445	198,000
2022-06-27	0.450	0.490	0.425	0.460	0.460	420,000
2022-06-24	0.485	0.485	0.485	0.485	0.485	2,000
2022-06-23	0.460	0.520	0.450	0.485	0.485	4,933,600
2022-06-22	0.440	0.465	0.380	0.460	0.460	554,800
2022-06-21	0.420	0.440	0.400	0.440	0.440	318,000
2022-06-20	0.440	0.455	0.440	0.440	0.440	230,000
2022-06-17	0.460	0.460	0.445	0.460	0.460	60,000
2022-06-16	0.490	0.490	0.440	0.470	0.470	444,000
2022-06-15	0.490	0.490	0.460	0.460	0.460	178,000
2022-06-14	0.480	0.490	0.470	0.490	0.490	8,850,000
2022-06-13	0.450	0.500	0.405	0.445	0.445	1,404,000
2022-06-10	0.440	0.450	0.435	0.450	0.450	264,000
2022-06-09	0.460	0.460	0.425	0.425	0.425	590,800
2022-06-08	0.450	0.470	0.420	0.460	0.460	2,853,600
2022-06-07	0.410	0.450	0.400	0.415	0.415	3,568,400
2022-06-06	0.395	0.415	0.390	0.415	0.415	1,661,600
2022-06-02	0.375	0.395	0.375	0.390	0.390	402,000

← NewerPage 18 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.