China Smarter Energy Group Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.015	0.015	0.015	0.015	0.300	0
2024-05-14	0.015	0.015	0.015	0.015	0.300	0
2024-05-13	0.015	0.015	0.015	0.015	0.300	0
2024-05-10	0.015	0.015	0.015	0.015	0.300	0
2024-05-09	0.015	0.015	0.015	0.015	0.300	0
2024-05-08	0.015	0.015	0.015	0.015	0.300	0
2024-05-07	0.015	0.015	0.015	0.015	0.300	0
2024-05-06	0.015	0.015	0.015	0.015	0.300	0
2024-05-03	0.015	0.015	0.015	0.015	0.300	0
2024-05-02	0.015	0.015	0.015	0.015	0.300	0
2024-04-30	0.015	0.015	0.015	0.015	0.300	0
2024-04-29	0.015	0.015	0.015	0.015	0.300	0
2024-04-26	0.015	0.015	0.015	0.015	0.300	0
2024-04-25	0.015	0.015	0.015	0.015	0.300	0
2024-04-24	0.015	0.015	0.015	0.015	0.300	0
2024-04-23	0.015	0.015	0.015	0.015	0.300	0
2024-04-22	0.015	0.015	0.015	0.015	0.300	0
2024-04-19	0.015	0.015	0.015	0.015	0.300	0
2024-04-18	0.015	0.015	0.015	0.015	0.300	0
2024-04-17	0.015	0.015	0.015	0.015	0.300	0
2024-04-16	0.015	0.015	0.015	0.015	0.300	0
2024-04-15	0.015	0.015	0.015	0.015	0.300	0
2024-04-12	0.015	0.015	0.015	0.015	0.300	0
2024-04-11	0.015	0.015	0.015	0.015	0.300	0
2024-04-10	0.015	0.015	0.015	0.015	0.300	0
2024-04-09	0.015	0.015	0.015	0.015	0.300	0
2024-04-08	0.015	0.015	0.015	0.015	0.300	0
2024-04-05	0.015	0.015	0.015	0.015	0.300	0
2024-04-03	0.015	0.015	0.015	0.015	0.300	0
2024-04-02	0.015	0.015	0.015	0.015	0.300	0
2024-03-28	0.015	0.016	0.015	0.015	0.300	58,000
2024-03-27	0.014	0.015	0.014	0.015	0.300	126,000
2024-03-26	0.016	0.016	0.014	0.014	0.280	190,000
2024-03-25	0.015	0.015	0.015	0.015	0.300	168,000
2024-03-22	0.016	0.016	0.015	0.016	0.320	902,000
2024-03-21	0.015	0.016	0.014	0.015	0.300	342,000
2024-03-20	0.016	0.016	0.015	0.015	0.300	2,016,000
2024-03-19	0.016	0.017	0.016	0.016	0.320	514,000
2024-03-18	0.017	0.017	0.017	0.017	0.340	0
2024-03-15	0.016	0.017	0.016	0.017	0.340	238,000
2024-03-14	0.017	0.017	0.016	0.016	0.320	1,436,000
2024-03-13	0.018	0.018	0.017	0.017	0.340	50,000
2024-03-12	0.015	0.018	0.015	0.018	0.360	5,286,000
2024-03-11	0.014	0.015	0.014	0.015	0.300	6,022,000
2024-03-08	0.015	0.015	0.015	0.015	0.300	462,000
2024-03-07	0.015	0.015	0.015	0.015	0.300	66,000
2024-03-06	0.016	0.016	0.015	0.015	0.300	3,974,000
2024-03-05	0.016	0.016	0.016	0.016	0.320	10,000
2024-03-04	0.016	0.016	0.016	0.016	0.320	2,530,000
2024-03-01	0.016	0.016	0.016	0.016	0.320	0
2024-02-29	0.017	0.018	0.016	0.016	0.320	2,244,000
2024-02-28	0.016	0.016	0.016	0.016	0.320	328,000
2024-02-27	0.018	0.018	0.016	0.018	0.360	270,000
2024-02-26	0.016	0.018	0.016	0.018	0.360	1,816,000
2024-02-23	0.017	0.017	0.017	0.017	0.340	534,000
2024-02-22	0.018	0.018	0.017	0.017	0.340	946,000
2024-02-21	0.017	0.018	0.016	0.018	0.360	7,960,000
2024-02-20	0.019	0.024	0.016	0.017	0.340	20,780,000
2024-02-19	0.017	0.017	0.017	0.017	0.340	88,000
2024-02-16	0.016	0.017	0.016	0.017	0.340	196,000

← NewerPage 11 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.