China Smarter Energy Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.019	0.020	0.019	0.020	0.400	2,010,000
2026-01-27	0.020	0.020	0.018	0.020	0.400	13,588,000
2026-01-26	0.020	0.020	0.020	0.020	0.400	142,000
2026-01-23	0.020	0.021	0.020	0.020	0.400	6,738,000
2026-01-22	0.020	0.020	0.020	0.020	0.400	1,008,000
2026-01-21	0.020	0.020	0.020	0.020	0.400	3,490,000
2026-01-20	0.019	0.020	0.019	0.020	0.400	1,660,000
2026-01-19	0.019	0.020	0.018	0.019	0.380	4,760,000
2026-01-16	0.019	0.020	0.019	0.019	0.380	2,814,000
2026-01-15	0.024	0.025	0.019	0.019	0.380	29,562,000
2026-01-14	0.023	0.024	0.023	0.024	0.480	1,950,000
2026-01-13	0.022	0.023	0.022	0.022	0.440	3,524,000
2026-01-12	0.022	0.023	0.022	0.023	0.460	2,064,000
2026-01-09	0.027	0.027	0.022	0.023	0.460	15,044,000
2026-01-08	0.028	0.028	0.025	0.026	0.520	1,774,000
2026-01-07	0.024	0.032	0.024	0.028	0.560	3,080,000
2026-01-06	0.027	0.027	0.024	0.025	0.500	2,778,000
2026-01-05	0.026	0.026	0.025	0.026	0.520	518,000
2026-01-02	0.025	0.026	0.024	0.026	0.520	880,000
2025-12-31	0.025	0.026	0.023	0.026	0.520	1,052,000
2025-12-30	0.024	0.026	0.024	0.025	0.500	2,962,205
2025-12-29	0.027	0.027	0.025	0.026	0.520	3,174,000
2025-12-24	0.027	0.027	0.027	0.027	0.540	0
2025-12-23	0.028	0.028	0.026	0.027	0.540	415,280
2025-12-22	0.028	0.028	0.027	0.028	0.560	2,630,000
2025-12-19	0.030	0.030	0.028	0.028	0.560	1,164,000
2025-12-18	0.029	0.031	0.028	0.030	0.600	2,108,000
2025-12-17	0.029	0.031	0.028	0.029	0.580	444,000
2025-12-16	0.028	0.028	0.028	0.028	0.560	3,108,000
2025-12-15	0.033	0.033	0.028	0.028	0.560	2,374,000
2025-12-12	0.031	0.032	0.029	0.032	0.640	2,258,000
2025-12-11	0.031	0.032	0.030	0.032	0.640	332,000
2025-12-10	0.031	0.033	0.030	0.031	0.620	292,000
2025-12-09	0.032	0.032	0.030	0.032	0.640	1,084,000
2025-12-08	0.033	0.033	0.029	0.030	0.600	3,516,000
2025-12-05	0.030	0.034	0.030	0.033	0.660	3,600,000
2025-12-04	0.034	0.034	0.031	0.031	0.620	1,810,000
2025-12-03	0.030	0.037	0.030	0.033	0.660	11,766,000
2025-12-02	0.030	0.034	0.027	0.031	0.620	13,852,000
2025-12-01	0.024	0.032	0.022	0.030	0.600	31,054,000
2025-11-28	0.025	0.026	0.024	0.024	0.480	4,074,000
2025-11-27	0.029	0.029	0.026	0.026	0.520	7,152,000
2025-11-26	0.029	0.030	0.027	0.029	0.580	11,864,000
2025-11-25	0.031	0.035	0.028	0.031	0.620	28,228,000
2025-11-24	0.030	0.031	0.028	0.031	0.620	3,142,000
2025-11-21	0.032	0.032	0.030	0.030	0.600	14,194,000
2025-11-20	0.033	0.035	0.032	0.034	0.680	6,794,000
2025-11-19	0.037	0.038	0.033	0.035	0.700	19,052,000
2025-11-18	0.056	0.056	0.035	0.037	0.740	118,794,000
2025-11-17	0.035	0.054	0.033	0.049	0.980	228,314,000
2025-11-14	0.015	0.015	0.015	0.015	0.300	0
2025-11-13	0.015	0.015	0.015	0.015	0.300	0
2025-11-12	0.015	0.015	0.015	0.015	0.300	0
2025-11-11	0.015	0.015	0.015	0.015	0.300	0
2025-11-10	0.015	0.015	0.015	0.015	0.300	0
2025-11-07	0.015	0.015	0.015	0.015	0.300	0
2025-11-06	0.015	0.015	0.015	0.015	0.300	0
2025-11-05	0.015	0.015	0.015	0.015	0.300	0
2025-11-04	0.015	0.015	0.015	0.015	0.300	0
2025-11-03	0.015	0.015	0.015	0.015	0.300	0

← NewerPage 4 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.