State Energy Group International Assets Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.780	0.780	0.780	0.780	0.780	0
2024-08-08	0.780	0.780	0.780	0.780	0.780	0
2024-08-07	0.780	0.780	0.780	0.780	0.780	12,000
2024-08-06	0.740	0.740	0.740	0.740	0.740	320
2024-08-05	0.730	0.750	0.720	0.740	0.740	106,000
2024-08-02	0.770	0.880	0.770	0.770	0.770	67,200
2024-08-01	0.840	0.840	0.840	0.840	0.840	0
2024-07-31	0.840	0.840	0.840	0.840	0.840	0
2024-07-30	0.840	0.840	0.840	0.840	0.840	2,000
2024-07-29	0.840	0.840	0.840	0.840	0.840	0
2024-07-26	0.700	0.840	0.700	0.840	0.840	378,000
2024-07-25	0.780	0.780	0.780	0.780	0.780	0
2024-07-24	0.780	0.780	0.780	0.780	0.780	0
2024-07-23	0.800	0.800	0.780	0.780	0.780	18,000
2024-07-22	0.780	0.790	0.780	0.790	0.790	18,000
2024-07-19	0.810	0.830	0.810	0.830	0.830	46,000
2024-07-18	0.810	0.860	0.790	0.810	0.810	386,000
2024-07-17	0.810	0.880	0.760	0.850	0.850	600,000
2024-07-16	0.750	0.810	0.750	0.810	0.810	906,400
2024-07-15	0.650	0.720	0.650	0.720	0.720	68,400
2024-07-12	0.700	0.700	0.690	0.690	0.690	202,000
2024-07-11	0.680	0.700	0.680	0.700	0.700	364,000
2024-07-10	0.660	0.660	0.650	0.650	0.650	48,000
2024-07-09	0.640	0.650	0.640	0.650	0.650	342,000
2024-07-08	0.700	0.700	0.610	0.650	0.650	462,000
2024-07-05	0.730	0.730	0.670	0.710	0.710	497,600
2024-07-04	0.730	0.730	0.730	0.730	0.730	0
2024-07-03	0.740	0.740	0.730	0.730	0.730	19,200
2024-07-02	0.680	0.710	0.680	0.700	0.700	274,000
2024-06-28	0.700	0.700	0.700	0.700	0.700	294,000
2024-06-27	0.700	0.700	0.700	0.700	0.700	0
2024-06-26	0.690	0.700	0.690	0.700	0.700	118,000
2024-06-25	0.700	0.720	0.700	0.710	0.710	102,000
2024-06-24	0.710	0.720	0.700	0.700	0.700	416,000
2024-06-21	0.720	0.720	0.700	0.700	0.700	106,000
2024-06-20	0.700	0.720	0.690	0.720	0.720	4,218,000
2024-06-19	0.750	0.770	0.690	0.690	0.690	306,000
2024-06-18	0.750	0.750	0.750	0.750	0.750	0
2024-06-17	0.740	0.760	0.730	0.760	0.760	96,000
2024-06-14	0.760	0.770	0.750	0.750	0.750	400,000
2024-06-13	0.730	0.750	0.720	0.750	0.750	574,800
2024-06-12	0.700	0.740	0.680	0.720	0.720	648,400
2024-06-11	0.650	0.700	0.650	0.700	0.700	4,458,000
2024-06-07	0.640	0.660	0.640	0.640	0.640	72,000
2024-06-06	0.630	0.640	0.630	0.640	0.640	411,200
2024-06-05	0.630	0.630	0.630	0.630	0.630	92,000
2024-06-04	0.630	0.630	0.620	0.630	0.630	589,600
2024-06-03	0.640	0.640	0.630	0.630	0.630	38,000
2024-05-31	0.640	0.640	0.630	0.640	0.640	174,000
2024-05-30	0.630	0.630	0.630	0.630	0.630	74,000
2024-05-29	0.640	0.640	0.630	0.640	0.640	226,000
2024-05-28	0.620	0.650	0.620	0.640	0.640	710,000
2024-05-27	0.630	0.630	0.610	0.610	0.610	32,000
2024-05-24	0.600	0.630	0.600	0.630	0.630	6,174,800
2024-05-23	0.610	0.610	0.610	0.610	0.610	30,000
2024-05-22	0.590	0.610	0.590	0.610	0.610	684,000
2024-05-21	0.580	0.590	0.580	0.590	0.590	184,000
2024-05-20	0.560	0.600	0.560	0.590	0.590	654,000
2024-05-17	0.580	0.580	0.550	0.560	0.560	150,000
2024-05-16	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 10 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.