China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.024	0.024	0.024	0.024	0.480	450,000
2023-08-18	0.024	0.024	0.024	0.024	0.480	210,000
2023-08-17	0.025	0.025	0.025	0.025	0.500	100,000
2023-08-16	0.025	0.025	0.025	0.025	0.500	382,000
2023-08-15	0.025	0.025	0.025	0.025	0.500	166,000
2023-08-14	0.025	0.025	0.025	0.025	0.500	6,000
2023-08-11	0.025	0.027	0.025	0.027	0.540	1,350,000
2023-08-10	0.026	0.026	0.025	0.025	0.500	914,000
2023-08-09	0.025	0.026	0.025	0.026	0.520	230,000
2023-08-08	0.025	0.026	0.025	0.025	0.500	148,000
2023-08-07	0.027	0.027	0.027	0.027	0.540	724,000
2023-08-04	0.025	0.025	0.025	0.025	0.500	306,000
2023-08-03	0.026	0.026	0.025	0.025	0.500	562,000
2023-08-02	0.025	0.026	0.025	0.026	0.520	74,000
2023-08-01	0.030	0.030	0.026	0.027	0.540	5,602,000
2023-07-31	0.028	0.030	0.028	0.028	0.560	1,794,000
2023-07-28	0.032	0.032	0.028	0.030	0.600	3,462,000
2023-07-27	0.032	0.032	0.029	0.029	0.580	314,000
2023-07-26	0.031	0.031	0.029	0.030	0.600	1,374,000
2023-07-25	0.031	0.033	0.029	0.029	0.580	2,368,000
2023-07-24	0.034	0.034	0.030	0.032	0.640	1,904,000
2023-07-21	0.038	0.039	0.028	0.032	0.640	18,142,000
2023-07-20	0.032	0.042	0.032	0.037	0.740	40,632,000
2023-07-19	0.026	0.034	0.025	0.032	0.640	8,178,000
2023-07-18	0.025	0.025	0.025	0.025	0.500	700,000
2023-07-14	0.025	0.026	0.025	0.025	0.500	444,000
2023-07-13	0.024	0.027	0.024	0.025	0.500	3,860,000
2023-07-12	0.023	0.023	0.022	0.022	0.440	260,000
2023-07-11	0.024	0.024	0.022	0.023	0.460	2,296,000
2023-07-10	0.024	0.025	0.023	0.024	0.480	1,814,000
2023-07-07	0.024	0.024	0.024	0.024	0.480	0
2023-07-06	0.025	0.025	0.022	0.024	0.480	5,480,000
2023-07-05	0.025	0.026	0.025	0.025	0.500	4,976,000
2023-07-04	0.025	0.027	0.024	0.027	0.540	4,014,000
2023-07-03	0.026	0.026	0.024	0.026	0.520	1,056,000
2023-06-30	0.027	0.027	0.026	0.026	0.520	1,314,000
2023-06-29	0.028	0.028	0.027	0.027	0.540	1,424,000
2023-06-28	0.027	0.028	0.027	0.028	0.560	282,000
2023-06-27	0.029	0.029	0.028	0.028	0.560	380,000
2023-06-26	0.028	0.029	0.027	0.029	0.580	1,390,000
2023-06-23	0.029	0.029	0.029	0.029	0.580	80,000
2023-06-21	0.029	0.029	0.028	0.028	0.560	1,752,000
2023-06-20	0.029	0.029	0.028	0.029	0.580	1,084,000
2023-06-19	0.028	0.029	0.028	0.029	0.580	3,148,000
2023-06-16	0.029	0.030	0.028	0.028	0.560	3,050,000
2023-06-15	0.029	0.029	0.028	0.028	0.560	1,264,000
2023-06-14	0.029	0.032	0.028	0.029	0.580	4,736,000
2023-06-13	0.029	0.029	0.028	0.028	0.560	1,040,000
2023-06-12	0.029	0.029	0.028	0.028	0.560	1,388,000
2023-06-09	0.028	0.029	0.028	0.029	0.580	2,826,000
2023-06-08	0.028	0.031	0.028	0.029	0.580	4,526,000
2023-06-07	0.028	0.029	0.028	0.029	0.580	3,568,000
2023-06-06	0.031	0.031	0.028	0.029	0.580	3,796,000
2023-06-05	0.032	0.034	0.029	0.031	0.620	2,428,000
2023-06-02	0.029	0.030	0.029	0.030	0.600	1,162,000
2023-06-01	0.026	0.029	0.026	0.029	0.580	2,866,000
2023-05-31	0.029	0.029	0.028	0.028	0.560	956,000
2023-05-30	0.028	0.030	0.028	0.030	0.600	1,222,000
2023-05-29	0.029	0.030	0.028	0.030	0.600	1,578,000
2023-05-25	0.030	0.030	0.029	0.029	0.580	1,910,000

← NewerPage 14 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.