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
2024-11-07	0.770	0.780	0.770	0.780	0.780	24,000
2024-11-06	0.780	0.780	0.780	0.780	0.780	0
2024-11-05	0.790	0.790	0.770	0.780	0.780	42,000
2024-11-04	0.770	0.780	0.770	0.780	0.780	78,000
2024-11-01	0.750	0.770	0.750	0.770	0.770	6,000
2024-10-31	0.780	0.780	0.780	0.780	0.780	0
2024-10-30	0.780	0.780	0.780	0.780	0.780	60,000
2024-10-29	0.780	0.780	0.780	0.780	0.780	0
2024-10-28	0.780	0.780	0.780	0.780	0.780	0
2024-10-25	0.790	0.790	0.780	0.780	0.780	144,000
2024-10-24	0.820	0.820	0.810	0.810	0.810	18,000
2024-10-23	0.830	0.830	0.800	0.820	0.820	32,000
2024-10-22	0.790	0.820	0.790	0.820	0.820	78,000
2024-10-21	0.760	0.790	0.760	0.790	0.790	24,800
2024-10-18	0.790	0.790	0.780	0.780	0.780	60,000
2024-10-17	0.790	0.790	0.790	0.790	0.790	0
2024-10-16	0.810	0.810	0.740	0.790	0.790	202,000
2024-10-15	0.800	0.800	0.800	0.800	0.800	0
2024-10-14	0.800	0.800	0.750	0.800	0.800	42,000
2024-10-10	0.790	0.790	0.790	0.790	0.790	0
2024-10-09	0.800	0.800	0.720	0.790	0.790	696,400
2024-10-08	0.830	0.830	0.780	0.800	0.800	78,800
2024-10-07	0.870	0.870	0.810	0.830	0.830	124,000
2024-10-04	0.790	0.840	0.790	0.800	0.800	556,800
2024-10-03	0.800	0.800	0.790	0.790	0.790	420,000
2024-10-02	0.720	0.790	0.720	0.790	0.790	520,000
2024-09-30	0.750	0.790	0.750	0.790	0.790	22,000
2024-09-27	0.790	0.790	0.790	0.790	0.790	564,000
2024-09-26	0.790	0.790	0.790	0.790	0.790	36,000
2024-09-25	0.770	0.770	0.770	0.770	0.770	0
2024-09-24	0.750	0.770	0.750	0.770	0.770	108,000
2024-09-23	0.770	0.780	0.770	0.780	0.780	1,164,000
2024-09-20	0.780	0.780	0.780	0.780	0.780	18,000
2024-09-19	0.780	0.780	0.780	0.780	0.780	12,000
2024-09-17	0.730	0.770	0.730	0.770	0.770	126,000
2024-09-16	0.730	0.730	0.730	0.730	0.730	54,000
2024-09-13	0.780	0.780	0.710	0.760	0.760	72,000
2024-09-12	0.750	0.750	0.750	0.750	0.750	0
2024-09-11	0.710	0.760	0.710	0.760	0.760	48,000
2024-09-10	0.760	0.760	0.760	0.760	0.760	0
2024-09-09	0.730	0.760	0.700	0.760	0.760	338,000
2024-09-05	0.730	0.730	0.730	0.730	0.730	0
2024-09-04	0.730	0.730	0.730	0.730	0.730	0
2024-09-03	0.730	0.730	0.730	0.730	0.730	0
2024-09-02	0.730	0.730	0.730	0.730	0.730	0
2024-08-30	0.730	0.730	0.730	0.730	0.730	2,000
2024-08-29	0.700	0.750	0.700	0.700	0.700	204,000
2024-08-28	0.680	0.730	0.680	0.680	0.680	108,000
2024-08-27	0.660	0.660	0.660	0.660	0.660	0
2024-08-26	0.640	0.660	0.640	0.660	0.660	96,000
2024-08-23	0.660	0.660	0.650	0.650	0.650	36,000
2024-08-22	0.650	0.650	0.650	0.650	0.650	108,000
2024-08-21	0.680	0.680	0.680	0.680	0.680	18,000
2024-08-20	0.680	0.680	0.680	0.680	0.680	0
2024-08-19	0.680	0.680	0.680	0.680	0.680	0
2024-08-16	0.680	0.680	0.680	0.680	0.680	18,000
2024-08-15	0.660	0.660	0.660	0.660	0.660	0
2024-08-14	0.670	0.670	0.660	0.660	0.660	384,000
2024-08-13	0.680	0.720	0.650	0.710	0.710	472,000
2024-08-12	0.720	0.720	0.630	0.700	0.700	118,800

← NewerPage 9 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.