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
2026-07-27	2.410	2.570	2.270	2.320	2.320	4,072,600
2026-07-24	2.630	2.650	2.440	2.600	2.600	2,318,000
2026-07-23	2.360	2.680	2.140	2.600	2.600	4,000,200
2026-07-22	2.420	2.560	2.170	2.300	2.300	2,889,200
2026-07-21	1.760	2.680	1.760	2.410	2.410	20,160,801
2026-07-20	1.880	1.980	1.530	1.790	1.790	7,579,800
2026-07-17	1.710	1.910	1.390	1.880	1.880	9,913,200
2026-07-16	1.150	1.720	1.100	1.670	1.670	30,094,699
2026-07-15	1.100	1.100	1.010	1.030	1.030	510,000
2026-07-14	1.050	1.160	1.040	1.120	1.120	4,523,000
2026-07-13	0.980	1.060	0.940	1.050	1.050	1,926,000
2026-07-10	1.000	1.000	0.960	0.980	0.980	246,000
2026-07-09	1.000	1.090	0.940	0.980	0.980	1,684,000
2026-07-08	1.020	1.030	0.980	0.990	0.990	500,850
2026-07-07	1.080	1.080	1.030	1.030	1.030	487,000
2026-07-06	1.020	1.090	1.020	1.090	1.090	427,600
2026-07-03	1.140	1.140	1.050	1.080	1.080	1,224,000
2026-07-02	1.220	1.220	1.110	1.140	1.140	2,244,000
2026-06-30	1.080	1.220	1.070	1.220	1.220	9,806,000
2026-06-29	1.080	1.110	1.060	1.070	1.070	1,770,000
2026-06-26	1.070	1.090	1.010	1.080	1.080	2,256,000
2026-06-25	1.060	1.150	1.060	1.070	1.070	4,914,014
2026-06-24	0.940	1.090	0.940	1.080	1.080	4,406,570
2026-06-23	0.920	0.990	0.900	0.980	0.980	6,305,200
2026-06-22	0.900	0.950	0.890	0.920	0.920	30,348,000
2026-06-18	0.910	0.950	0.900	0.900	0.900	3,505,100
2026-06-17	0.830	0.920	0.830	0.910	0.910	19,083,000
2026-06-16	0.800	0.880	0.800	0.840	0.840	50,143,000
2026-06-15	0.850	0.850	0.800	0.850	0.850	3,642,000
2026-06-12	0.910	1.010	0.820	0.850	0.850	19,788,990
2026-06-11	0.970	0.980	0.810	0.900	0.900	16,300,570
2026-06-10	1.100	1.160	0.880	0.920	0.920	105,468,797
2026-06-09	1.080	1.100	1.050	1.100	1.100	5,920,500
2026-06-08	1.050	1.100	1.030	1.080	1.080	6,120,244
2026-06-05	1.050	1.090	1.010	1.050	1.050	10,854,100
2026-06-04	1.060	1.090	1.020	1.050	1.050	11,546,000
2026-06-03	1.090	1.100	1.040	1.050	1.050	4,736,500
2026-06-02	1.060	1.130	1.060	1.090	1.090	6,314,600
2026-06-01	1.000	1.060	1.000	1.060	1.060	8,900,500
2026-05-29	1.000	1.030	0.950	1.030	1.030	14,817,000
2026-05-28	0.990	0.990	0.920	0.990	0.990	42,491,699
2026-05-27	1.050	1.110	0.930	1.000	1.000	21,056,000
2026-05-26	1.080	1.080	0.950	1.040	1.040	11,784,000
2026-05-22	0.950	1.100	0.640	1.080	1.080	13,748,500
2026-05-21	1.250	1.350	0.900	1.020	1.020	78,962,703
2026-05-20	1.150	1.250	1.130	1.250	1.250	35,598,000
2026-05-19	1.200	1.200	1.140	1.150	1.150	28,950,000
2026-05-18	1.170	1.220	1.130	1.170	1.170	53,442,047
2026-05-15	1.160	1.180	1.160	1.170	1.170	8,193,600
2026-05-14	1.160	1.170	1.140	1.170	1.170	18,224,000
2026-05-13	1.070	1.170	1.070	1.160	1.160	77,277,000
2026-05-12	1.000	1.070	1.000	1.070	1.070	31,583,199
2026-05-11	0.980	1.010	0.970	0.990	0.990	11,197,700
2026-05-08	0.950	1.000	0.940	0.980	0.980	72,925,602
2026-05-07	0.910	0.940	0.910	0.940	0.940	24,360,000
2026-05-06	0.910	0.920	0.860	0.910	0.910	9,366,250
2026-05-05	0.930	0.950	0.890	0.900	0.900	12,024,000
2026-05-04	0.910	0.940	0.860	0.940	0.940	9,376,474
2026-04-30	0.840	0.920	0.840	0.900	0.900	40,172,000
2026-04-29	0.800	0.850	0.800	0.840	0.840	55,552,246

← NewerPage 2 of 5 · 246 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.