China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.031	0.031	0.031	0.031	0.620	1,362,000
2023-05-23	0.031	0.032	0.030	0.031	0.620	1,228,000
2023-05-22	0.032	0.032	0.032	0.032	0.640	1,000,000
2023-05-19	0.030	0.032	0.030	0.032	0.640	2,112,000
2023-05-18	0.031	0.031	0.030	0.031	0.620	2,432,000
2023-05-17	0.032	0.032	0.031	0.032	0.640	2,102,000
2023-05-16	0.031	0.033	0.031	0.032	0.640	2,052,000
2023-05-15	0.032	0.032	0.031	0.031	0.620	3,322,000
2023-05-12	0.032	0.034	0.032	0.032	0.640	3,348,000
2023-05-11	0.031	0.035	0.031	0.032	0.640	1,326,000
2023-05-10	0.032	0.032	0.031	0.031	0.620	5,508,000
2023-05-09	0.033	0.033	0.031	0.032	0.640	2,726,000
2023-05-08	0.031	0.041	0.031	0.033	0.660	15,740,000
2023-05-05	0.033	0.033	0.031	0.031	0.620	2,972,000
2023-05-04	0.032	0.033	0.031	0.033	0.660	6,508,000
2023-05-03	0.032	0.035	0.030	0.034	0.680	10,236,000
2023-05-02	0.036	0.036	0.032	0.035	0.700	6,522,000
2023-04-28	0.043	0.043	0.035	0.036	0.720	9,554,000
2023-04-27	0.029	0.046	0.029	0.040	0.800	37,105,800
2023-04-26	0.030	0.030	0.028	0.029	0.580	3,478,000
2023-04-25	0.032	0.032	0.029	0.029	0.580	2,928,000
2023-04-24	0.033	0.033	0.030	0.032	0.640	4,344,000
2023-04-21	0.036	0.036	0.034	0.034	0.680	3,182,000
2023-04-20	0.038	0.038	0.035	0.036	0.720	3,048,000
2023-04-19	0.037	0.037	0.036	0.036	0.720	1,822,000
2023-04-18	0.037	0.039	0.036	0.037	0.740	1,564,000
2023-04-17	0.036	0.042	0.034	0.039	0.780	44,816,000
2023-04-14	0.039	0.039	0.034	0.036	0.720	2,942,000
2023-04-13	0.035	0.039	0.035	0.037	0.740	8,460,000
2023-04-12	0.040	0.042	0.034	0.035	0.700	19,558,000
2023-04-11	0.041	0.044	0.036	0.039	0.780	14,696,000
2023-04-06	0.047	0.047	0.043	0.043	0.860	3,710,000
2023-04-04	0.050	0.050	0.044	0.045	0.900	5,108,000
2023-04-03	0.047	0.049	0.045	0.046	0.920	2,468,000
2023-03-31	0.047	0.050	0.046	0.047	0.940	5,650,000
2023-03-30	0.046	0.055	0.046	0.047	0.940	19,904,000
2023-03-29	0.052	0.054	0.048	0.050	1.000	7,458,000
2023-03-28	0.053	0.054	0.049	0.053	1.060	5,636,000
2023-03-27	0.050	0.060	0.045	0.051	1.020	27,708,000
2023-03-24	0.050	0.050	0.044	0.047	0.940	7,690,000
2023-03-23	0.055	0.055	0.046	0.050	1.000	21,190,000
2023-03-22	0.062	0.070	0.051	0.052	1.040	51,000,000
2023-03-21	0.042	0.069	0.042	0.060	1.200	138,976,000
2023-03-20	0.055	0.055	0.044	0.044	0.880	18,134,000
2023-03-17	0.055	0.060	0.052	0.056	1.120	18,680,000
2023-03-16	0.066	0.071	0.057	0.060	1.200	30,444,000
2023-03-15	0.080	0.082	0.066	0.073	1.460	25,824,000
2023-03-14	0.072	0.079	0.062	0.077	1.540	75,220,000
2023-03-13	0.066	0.090	0.052	0.063	1.260	140,630,000
2023-03-10	0.065	0.110	0.050	0.062	1.240	451,674,000
2023-03-09	0.025	0.074	0.025	0.063	1.260	590,760,000
2023-03-08	0.033	0.033	0.024	0.025	0.500	56,550,000
2023-03-07	0.038	0.038	0.028	0.033	0.660	29,316,000
2023-03-06	0.036	0.036	0.029	0.035	0.700	14,872,000
2023-03-03	0.037	0.037	0.033	0.036	0.720	13,508,000
2023-03-02	0.037	0.039	0.034	0.037	0.740	10,526,000
2023-03-01	0.045	0.047	0.032	0.037	0.740	70,044,000
2023-02-28	0.056	0.060	0.043	0.047	0.940	53,170,000
2023-02-27	0.078	0.120	0.056	0.056	1.120	187,092,000
2023-02-24	0.041	0.041	0.041	0.041	0.820	0

← NewerPage 15 of 21 · 1,235 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.