SPT Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.245	0.260	0.243	0.255	0.255	2,400,134
2021-12-01	0.240	0.255	0.240	0.248	0.248	2,004,000
2021-11-30	0.235	0.245	0.235	0.238	0.238	1,638,000
2021-11-29	0.250	0.250	0.238	0.240	0.240	4,037,807
2021-11-26	0.260	0.260	0.247	0.250	0.250	7,408,000
2021-11-25	0.265	0.275	0.255	0.260	0.260	5,060,000
2021-11-24	0.265	0.270	0.255	0.265	0.265	1,932,000
2021-11-23	0.255	0.265	0.255	0.260	0.260	1,244,000
2021-11-22	0.270	0.270	0.255	0.255	0.255	6,064,000
2021-11-19	0.280	0.280	0.270	0.275	0.275	7,538,000
2021-11-18	0.275	0.280	0.270	0.275	0.275	2,026,000
2021-11-17	0.265	0.280	0.260	0.275	0.275	2,930,000
2021-11-16	0.270	0.275	0.260	0.265	0.265	7,924,000
2021-11-15	0.285	0.285	0.270	0.275	0.275	2,930,000
2021-11-12	0.295	0.295	0.285	0.285	0.285	3,086,000
2021-11-11	0.290	0.295	0.290	0.295	0.295	842,000
2021-11-10	0.290	0.300	0.290	0.295	0.295	1,746,000
2021-11-09	0.290	0.290	0.280	0.290	0.290	1,856,000
2021-11-08	0.295	0.295	0.280	0.290	0.290	3,934,000
2021-11-05	0.325	0.325	0.290	0.295	0.295	6,096,000
2021-11-04	0.315	0.335	0.315	0.325	0.325	5,582,000
2021-11-03	0.310	0.315	0.305	0.315	0.315	994,000
2021-11-02	0.320	0.345	0.310	0.310	0.310	12,152,000
2021-11-01	0.315	0.320	0.310	0.320	0.320	2,946,000
2021-10-29	0.305	0.315	0.300	0.315	0.315	2,158,000
2021-10-28	0.305	0.305	0.295	0.305	0.305	6,405,390
2021-10-27	0.320	0.330	0.310	0.320	0.320	3,800,000
2021-10-26	0.345	0.345	0.300	0.320	0.320	14,712,000
2021-10-25	0.355	0.365	0.345	0.345	0.345	3,926,000
2021-10-22	0.365	0.365	0.355	0.355	0.355	1,658,000
2021-10-21	0.360	0.385	0.355	0.365	0.365	29,326,000
2021-10-20	0.360	0.370	0.350	0.360	0.360	7,198,000
2021-10-19	0.375	0.385	0.330	0.365	0.365	13,298,000
2021-10-18	0.370	0.400	0.350	0.385	0.385	27,554,000

← NewerPage 21 of 21 · 1,234 trading days

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.