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
2026-01-26	0.600	0.600	0.560	0.600	0.600	306,000
2026-01-23	0.570	0.570	0.570	0.570	0.570	90,000
2026-01-22	0.580	0.580	0.580	0.580	0.580	0
2026-01-21	0.570	0.580	0.570	0.580	0.580	40,000
2026-01-20	0.610	0.610	0.610	0.610	0.610	0
2026-01-19	0.610	0.610	0.610	0.610	0.610	12,000
2026-01-16	0.680	0.680	0.620	0.620	0.620	36,000
2026-01-15	0.620	0.620	0.620	0.620	0.620	6,000
2026-01-14	0.620	0.620	0.620	0.620	0.620	12,000
2026-01-13	0.640	0.640	0.640	0.640	0.640	0
2026-01-12	0.640	0.640	0.640	0.640	0.640	25,400
2026-01-09	0.690	0.690	0.680	0.680	0.680	30,000
2026-01-08	0.670	0.690	0.650	0.690	0.690	156,000
2026-01-07	0.650	0.650	0.610	0.620	0.620	380,000
2026-01-06	0.590	0.590	0.590	0.590	0.590	12,000
2026-01-05	0.570	0.570	0.570	0.570	0.570	0
2026-01-02	0.600	0.600	0.510	0.570	0.570	78,000
2025-12-31	0.520	0.520	0.520	0.520	0.520	6,000
2025-12-30	0.520	0.520	0.520	0.520	0.520	0
2025-12-29	0.500	0.520	0.500	0.520	0.520	18,000
2025-12-24	0.550	0.550	0.550	0.550	0.550	18,000
2025-12-23	0.560	0.560	0.540	0.540	0.540	66,000
2025-12-22	0.610	0.610	0.600	0.600	0.600	48,000
2025-12-19	0.560	0.580	0.560	0.580	0.580	156,000
2025-12-18	0.590	0.590	0.590	0.590	0.590	4,000
2025-12-17	0.590	0.590	0.590	0.590	0.590	0
2025-12-16	0.600	0.600	0.590	0.590	0.590	18,000
2025-12-15	0.590	0.590	0.590	0.590	0.590	0
2025-12-12	0.590	0.590	0.590	0.590	0.590	0
2025-12-11	0.630	0.630	0.590	0.590	0.590	64,000
2025-12-10	0.600	0.600	0.600	0.600	0.600	36,000
2025-12-09	0.650	0.650	0.650	0.650	0.650	18,000
2025-12-08	0.600	0.600	0.600	0.600	0.600	54,000
2025-12-05	0.590	0.590	0.590	0.590	0.590	24,000
2025-12-04	0.590	0.590	0.590	0.590	0.590	0
2025-12-03	0.590	0.590	0.590	0.590	0.590	72,000
2025-12-02	0.610	0.610	0.610	0.610	0.610	30,000
2025-12-01	0.610	0.610	0.610	0.610	0.610	6,000
2025-11-28	0.600	0.610	0.600	0.610	0.610	90,000
2025-11-27	0.560	0.560	0.560	0.560	0.560	0
2025-11-26	0.560	0.560	0.560	0.560	0.560	16,000
2025-11-25	0.580	0.580	0.580	0.580	0.580	24,000
2025-11-24	0.590	0.590	0.590	0.590	0.590	0
2025-11-21	0.590	0.590	0.590	0.590	0.590	74,000
2025-11-20	0.600	0.600	0.600	0.600	0.600	0
2025-11-19	0.600	0.600	0.600	0.600	0.600	0
2025-11-18	0.600	0.610	0.600	0.600	0.600	42,000
2025-11-17	0.600	0.600	0.600	0.600	0.600	0
2025-11-14	0.620	0.620	0.600	0.600	0.600	66,000
2025-11-13	0.550	0.550	0.550	0.550	0.550	71,600
2025-11-12	0.510	0.510	0.510	0.510	0.510	0
2025-11-11	0.510	0.510	0.510	0.510	0.510	0
2025-11-10	0.510	0.510	0.500	0.510	0.510	18,000
2025-11-07	0.520	0.550	0.520	0.550	0.550	12,000
2025-11-06	0.540	0.540	0.540	0.540	0.540	0
2025-11-05	0.540	0.540	0.540	0.540	0.540	0
2025-11-04	0.540	0.540	0.540	0.540	0.540	12,000
2025-11-03	0.550	0.550	0.550	0.550	0.550	0
2025-10-31	0.550	0.550	0.550	0.550	0.550	6,000
2025-10-30	0.550	0.550	0.550	0.550	0.550	36,000

← 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.