China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.290	0.290	0.290	0.290	0.290	0
2026-04-29	0.290	0.290	0.290	0.290	0.290	0
2026-04-28	0.285	0.290	0.280	0.290	0.290	223,900
2026-04-27	0.300	0.320	0.285	0.300	0.300	4,000
2026-04-24	0.300	0.300	0.300	0.300	0.300	10,000
2026-04-23	0.300	0.300	0.300	0.300	0.300	0
2026-04-22	0.290	0.300	0.290	0.300	0.300	10,000
2026-04-21	0.290	0.295	0.290	0.295	0.295	10,000
2026-04-20	0.295	0.315	0.295	0.300	0.300	55,500
2026-04-17	0.310	0.335	0.310	0.310	0.310	17,000
2026-04-16	0.300	0.300	0.300	0.300	0.300	44,100
2026-04-15	0.305	0.325	0.295	0.325	0.325	90,000
2026-04-14	0.310	0.320	0.300	0.310	0.310	80,000
2026-04-13	0.310	0.310	0.310	0.310	0.310	0
2026-04-10	0.310	0.320	0.300	0.300	0.300	80,000
2026-04-09	0.345	0.345	0.345	0.345	0.345	0
2026-04-08	0.320	0.345	0.320	0.345	0.345	58,700
2026-04-02	0.310	0.330	0.310	0.330	0.330	0
2026-04-01	0.330	0.380	0.330	0.330	0.330	7,000
2026-03-31	0.310	0.315	0.310	0.315	0.315	12,100
2026-03-30	0.325	0.330	0.305	0.315	0.315	278,200
2026-03-27	0.365	0.365	0.350	0.350	0.350	159,500
2026-03-26	0.365	0.365	0.360	0.360	0.360	159,500
2026-03-25	0.360	0.360	0.360	0.360	0.360	20,000
2026-03-24	0.350	0.350	0.350	0.350	0.350	100,128
2026-03-23	0.340	0.340	0.340	0.340	0.340	25,800
2026-03-20	0.350	0.360	0.350	0.360	0.360	130,200
2026-03-19	0.325	0.325	0.325	0.325	0.325	0
2026-03-18	0.320	0.325	0.315	0.325	0.325	62,000
2026-03-17	0.335	0.355	0.335	0.355	0.355	101,500
2026-03-16	0.335	0.335	0.335	0.335	0.335	0
2026-03-13	0.310	0.335	0.310	0.335	0.335	126,300
2026-03-12	0.290	0.320	0.290	0.320	0.320	39,800
2026-03-11	0.300	0.300	0.300	0.300	0.300	0
2026-03-10	0.300	0.300	0.300	0.300	0.300	30,000
2026-03-09	0.305	0.325	0.285	0.325	0.325	42,500
2026-03-06	0.305	0.305	0.305	0.305	0.305	15,000
2026-03-05	0.310	0.310	0.295	0.305	0.305	117,900
2026-03-04	0.310	0.320	0.310	0.320	0.320	10,000
2026-03-03	0.340	0.340	0.325	0.325	0.325	68,300
2026-03-02	0.320	0.345	0.320	0.345	0.345	90,000
2026-02-27	0.350	0.360	0.345	0.345	0.345	88,700
2026-02-26	0.375	0.375	0.340	0.345	0.345	17,000
2026-02-25	0.375	0.375	0.375	0.375	0.375	0
2026-02-24	0.375	0.375	0.375	0.375	0.375	0
2026-02-23	0.315	0.390	0.315	0.385	0.385	23,700
2026-02-20	0.335	0.390	0.330	0.390	0.390	59,340
2026-02-16	0.340	0.400	0.335	0.335	0.335	42,400
2026-02-13	0.390	0.390	0.340	0.340	0.340	78,200
2026-02-12	0.420	0.420	0.390	0.390	0.390	10,600
2026-02-11	0.350	0.400	0.350	0.400	0.400	38,800
2026-02-10	0.415	0.415	0.410	0.410	0.410	5,200
2026-02-09	0.021	0.022	0.020	0.021	0.420	2,460,000
2026-02-06	0.019	0.021	0.019	0.020	0.400	3,742,000
2026-02-05	0.020	0.020	0.019	0.019	0.380	352,000
2026-02-04	0.021	0.021	0.020	0.020	0.400	22,000
2026-02-03	0.019	0.021	0.019	0.021	0.420	1,718,000
2026-02-02	0.019	0.019	0.019	0.019	0.380	832,000
2026-01-30	0.019	0.019	0.018	0.018	0.360	36,984,960
2026-01-29	0.020	0.020	0.019	0.019	0.380	1,376,000

← NewerPage 3 of 5 · 245 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.