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
2022-03-02	0.345	0.345	0.345	0.345	0.345	119,600
2022-03-01	0.345	0.345	0.345	0.345	0.345	60,800
2022-02-28	0.325	0.345	0.320	0.345	0.345	72,000
2022-02-25	0.335	0.335	0.335	0.335	0.335	0
2022-02-24	0.330	0.345	0.325	0.345	0.345	96,000
2022-02-23	0.345	0.345	0.345	0.345	0.345	0
2022-02-22	0.340	0.345	0.340	0.345	0.345	186,000
2022-02-21	0.340	0.340	0.340	0.340	0.340	210,000
2022-02-18	0.350	0.350	0.340	0.340	0.340	112,000
2022-02-17	0.350	0.350	0.340	0.340	0.340	82,000
2022-02-16	0.345	0.360	0.345	0.360	0.360	282,000
2022-02-15	0.340	0.340	0.340	0.340	0.340	0
2022-02-14	0.340	0.340	0.340	0.340	0.340	30,400
2022-02-11	0.345	0.345	0.340	0.340	0.340	216,000
2022-02-10	0.345	0.345	0.340	0.340	0.340	15,200
2022-02-09	0.345	0.350	0.330	0.345	0.345	70,000
2022-02-08	0.340	0.345	0.330	0.335	0.335	90,000
2022-02-07	0.330	0.330	0.330	0.330	0.330	0
2022-02-04	0.330	0.330	0.330	0.330	0.330	94,000
2022-01-31	0.325	0.325	0.325	0.325	0.325	78,000
2022-01-28	0.325	0.325	0.325	0.325	0.325	0
2022-01-27	0.325	0.325	0.315	0.320	0.320	736,000
2022-01-26	0.325	0.325	0.325	0.325	0.325	54,000
2022-01-25	0.330	0.330	0.330	0.330	0.330	60,000
2022-01-24	0.330	0.330	0.330	0.330	0.330	0
2022-01-21	0.325	0.325	0.325	0.325	0.325	96,000
2022-01-20	0.340	0.340	0.335	0.335	0.335	288,000
2022-01-19	0.340	0.340	0.325	0.325	0.325	16,000
2022-01-18	0.325	0.325	0.325	0.325	0.325	48,000
2022-01-17	0.325	0.325	0.325	0.325	0.325	24,000
2022-01-14	0.330	0.330	0.325	0.325	0.325	74,000
2022-01-13	0.345	0.345	0.345	0.345	0.345	0
2022-01-12	0.345	0.345	0.345	0.345	0.345	90,000
2022-01-11	0.325	0.345	0.325	0.345	0.345	174,000
2022-01-10	0.325	0.350	0.325	0.350	0.350	228,000
2022-01-07	0.325	0.325	0.320	0.320	0.320	114,000
2022-01-06	0.325	0.330	0.325	0.325	0.325	226,000
2022-01-05	0.335	0.340	0.325	0.340	0.340	118,000
2022-01-04	0.340	0.340	0.340	0.340	0.340	96,000
2022-01-03	0.340	0.350	0.340	0.340	0.340	352,000
2021-12-31	0.320	0.320	0.315	0.320	0.320	196,000
2021-12-30	0.315	0.315	0.315	0.315	0.315	288,000
2021-12-29	0.320	0.320	0.320	0.320	0.320	6,000
2021-12-28	0.315	0.325	0.315	0.325	0.325	76,800
2021-12-24	0.325	0.325	0.325	0.325	0.325	0
2021-12-23	0.325	0.325	0.325	0.325	0.325	0
2021-12-22	0.320	0.320	0.320	0.320	0.320	16,000
2021-12-21	0.320	0.320	0.315	0.320	0.320	142,800
2021-12-20	0.320	0.320	0.320	0.320	0.320	400
2021-12-17	0.315	0.315	0.310	0.315	0.315	57,200
2021-12-16	0.335	0.335	0.335	0.335	0.335	1,200
2021-12-15	0.335	0.335	0.335	0.335	0.335	0
2021-12-14	0.330	0.335	0.330	0.335	0.335	50,800
2021-12-13	0.335	0.335	0.335	0.335	0.335	66,000
2021-12-10	0.335	0.335	0.335	0.335	0.335	0
2021-12-09	0.340	0.340	0.335	0.335	0.335	174,000
2021-12-08	0.340	0.340	0.335	0.340	0.340	144,000
2021-12-07	0.340	0.340	0.335	0.340	0.340	52,000
2021-12-06	0.340	0.345	0.335	0.345	0.345	222,000
2021-12-03	0.340	0.340	0.340	0.340	0.340	36,000

← NewerPage 20 of 21 · 1,229 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.