China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.015	0.016	0.015	0.016	0.320	4,196,000
2024-02-14	0.017	0.017	0.017	0.017	0.340	0
2024-02-09	0.017	0.017	0.017	0.017	0.340	0
2024-02-08	0.018	0.018	0.017	0.017	0.340	908,000
2024-02-07	0.016	0.018	0.016	0.018	0.360	580,000
2024-02-06	0.016	0.016	0.015	0.015	0.300	1,190,000
2024-02-05	0.015	0.016	0.015	0.016	0.320	3,058,000
2024-02-02	0.017	0.017	0.014	0.014	0.280	4,584,000
2024-02-01	0.017	0.017	0.017	0.017	0.340	120,000
2024-01-31	0.017	0.017	0.017	0.017	0.340	2,314,000
2024-01-30	0.017	0.018	0.016	0.017	0.340	2,258,000
2024-01-29	0.019	0.019	0.019	0.019	0.380	600,000
2024-01-26	0.020	0.021	0.019	0.019	0.380	440,000
2024-01-25	0.021	0.021	0.020	0.020	0.400	146,000
2024-01-24	0.019	0.019	0.019	0.019	0.380	0
2024-01-23	0.017	0.019	0.017	0.019	0.380	3,278,000
2024-01-22	0.019	0.020	0.019	0.019	0.380	298,000
2024-01-19	0.019	0.019	0.019	0.019	0.380	512,000
2024-01-18	0.019	0.019	0.019	0.019	0.380	0
2024-01-17	0.020	0.020	0.019	0.019	0.380	1,928,000
2024-01-16	0.020	0.020	0.020	0.020	0.400	1,048,000
2024-01-15	0.021	0.021	0.020	0.020	0.400	2,000,000
2024-01-12	0.020	0.022	0.020	0.022	0.440	718,000
2024-01-11	0.020	0.023	0.019	0.022	0.440	834,000
2024-01-10	0.020	0.021	0.020	0.020	0.400	1,150,000
2024-01-09	0.021	0.021	0.021	0.021	0.420	34,000
2024-01-08	0.021	0.021	0.020	0.020	0.400	3,844,000
2024-01-05	0.023	0.023	0.020	0.021	0.420	2,230,000
2024-01-04	0.023	0.023	0.023	0.023	0.460	0
2024-01-03	0.023	0.023	0.023	0.023	0.460	2,000
2024-01-02	0.022	0.024	0.021	0.021	0.420	636,000
2023-12-29	0.022	0.025	0.022	0.024	0.480	410,000
2023-12-28	0.020	0.025	0.020	0.024	0.480	4,336,000
2023-12-27	0.022	0.023	0.021	0.023	0.460	2,724,000
2023-12-22	0.023	0.023	0.021	0.023	0.460	1,514,000
2023-12-21	0.022	0.023	0.022	0.022	0.440	634,000
2023-12-20	0.022	0.024	0.022	0.023	0.460	796,000
2023-12-19	0.024	0.024	0.022	0.023	0.460	688,000
2023-12-18	0.023	0.025	0.022	0.024	0.480	11,896,000
2023-12-15	0.024	0.027	0.023	0.026	0.520	3,964,000
2023-12-14	0.029	0.030	0.023	0.024	0.480	6,418,000
2023-12-13	0.035	0.037	0.025	0.025	0.500	22,417,600
2023-12-12	0.029	0.040	0.029	0.034	0.680	51,328,000
2023-12-11	0.027	0.028	0.022	0.028	0.560	8,588,000
2023-12-08	0.025	0.039	0.025	0.027	0.540	101,910,000
2023-12-07	0.015	0.027	0.014	0.020	0.400	21,626,000
2023-12-06	0.016	0.016	0.016	0.016	0.320	0
2023-12-05	0.017	0.017	0.016	0.016	0.320	1,794,000
2023-12-04	0.016	0.018	0.016	0.017	0.340	4,962,000
2023-12-01	0.020	0.020	0.019	0.020	0.400	216,000
2023-11-30	0.020	0.020	0.020	0.020	0.400	0
2023-11-29	0.021	0.021	0.018	0.020	0.400	3,800,000
2023-11-28	0.021	0.021	0.021	0.021	0.420	0
2023-11-27	0.019	0.021	0.017	0.021	0.420	2,276,000
2023-11-24	0.019	0.019	0.019	0.019	0.380	762,000
2023-11-23	0.018	0.018	0.018	0.018	0.360	4,000
2023-11-22	0.020	0.020	0.018	0.018	0.360	4,000
2023-11-21	0.019	0.019	0.019	0.019	0.380	0
2023-11-20	0.019	0.019	0.018	0.019	0.380	206,000
2023-11-17	0.021	0.021	0.018	0.020	0.400	1,360,000

← NewerPage 12 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.