China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.020	0.020	0.018	0.018	0.360	158,000
2023-11-15	0.020	0.021	0.019	0.021	0.420	368,400
2023-11-14	0.018	0.020	0.018	0.020	0.400	944,000
2023-11-13	0.018	0.018	0.015	0.018	0.360	21,316,000
2023-11-10	0.020	0.020	0.020	0.020	0.400	0
2023-11-09	0.020	0.020	0.020	0.020	0.400	3,000,000
2023-11-08	0.020	0.020	0.020	0.020	0.400	0
2023-11-07	0.020	0.020	0.019	0.020	0.400	476,000
2023-11-06	0.021	0.021	0.021	0.021	0.420	0
2023-11-03	0.020	0.021	0.020	0.021	0.420	48,000
2023-11-02	0.020	0.020	0.020	0.020	0.400	12,000
2023-11-01	0.021	0.021	0.021	0.021	0.420	0
2023-10-31	0.020	0.020	0.020	0.020	0.400	978,000
2023-10-30	0.021	0.021	0.021	0.021	0.420	250,000
2023-10-27	0.018	0.022	0.018	0.022	0.440	570,000
2023-10-26	0.020	0.021	0.019	0.020	0.400	862,000
2023-10-25	0.021	0.021	0.020	0.021	0.420	2,922,000
2023-10-24	0.024	0.024	0.021	0.022	0.440	148,000
2023-10-20	0.024	0.024	0.024	0.024	0.480	0
2023-10-19	0.023	0.024	0.021	0.024	0.480	1,026,000
2023-10-18	0.022	0.024	0.022	0.024	0.480	1,740,000
2023-10-17	0.024	0.024	0.023	0.023	0.460	60,000
2023-10-16	0.023	0.024	0.022	0.024	0.480	2,042,000
2023-10-13	0.025	0.026	0.022	0.024	0.480	316,000
2023-10-12	0.023	0.024	0.023	0.024	0.480	180,000
2023-10-11	0.022	0.022	0.022	0.022	0.440	800,000
2023-10-10	0.023	0.023	0.022	0.022	0.440	186,000
2023-10-09	0.024	0.024	0.022	0.023	0.460	1,024,000
2023-10-06	0.022	0.024	0.022	0.023	0.460	2,184,000
2023-10-05	0.021	0.021	0.021	0.021	0.420	0
2023-10-04	0.022	0.022	0.021	0.021	0.420	758,200
2023-10-03	0.022	0.022	0.022	0.022	0.440	0
2023-09-29	0.022	0.022	0.021	0.022	0.440	2,076,000
2023-09-28	0.022	0.022	0.022	0.022	0.440	854,000
2023-09-27	0.022	0.025	0.022	0.023	0.460	830,000
2023-09-26	0.023	0.024	0.023	0.024	0.480	1,016,000
2023-09-25	0.026	0.026	0.023	0.023	0.460	616,000
2023-09-22	0.024	0.024	0.023	0.024	0.480	884,000
2023-09-21	0.025	0.025	0.023	0.023	0.460	292,000
2023-09-20	0.024	0.024	0.024	0.024	0.480	0
2023-09-19	0.024	0.024	0.024	0.024	0.480	4,000
2023-09-18	0.023	0.024	0.023	0.024	0.480	152,000
2023-09-15	0.024	0.025	0.024	0.025	0.500	1,962,000
2023-09-14	0.023	0.023	0.023	0.023	0.460	104,400
2023-09-13	0.026	0.026	0.024	0.025	0.500	1,258,000
2023-09-12	0.026	0.026	0.026	0.026	0.520	8,000
2023-09-11	0.023	0.026	0.023	0.026	0.520	386,000
2023-09-07	0.023	0.025	0.023	0.024	0.480	918,000
2023-09-06	0.023	0.024	0.023	0.024	0.480	738,000
2023-09-05	0.025	0.025	0.023	0.023	0.460	68,000
2023-09-04	0.024	0.026	0.023	0.026	0.520	462,000
2023-08-31	0.024	0.024	0.023	0.024	0.480	258,000
2023-08-30	0.024	0.024	0.024	0.024	0.480	170,000
2023-08-29	0.026	0.028	0.022	0.024	0.480	3,858,000
2023-08-28	0.023	0.024	0.023	0.024	0.480	332,000
2023-08-25	0.024	0.026	0.024	0.026	0.520	28,000
2023-08-24	0.024	0.025	0.024	0.024	0.480	128,000
2023-08-23	0.024	0.024	0.024	0.024	0.480	100,000
2023-08-22	0.024	0.025	0.024	0.025	0.500	200,000
2023-08-21	0.024	0.024	0.024	0.024	0.480	450,000

← NewerPage 13 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.