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
2025-10-28	0.580	0.580	0.520	0.580	0.580	2,400
2025-10-27	0.590	0.590	0.590	0.590	0.590	6,000
2025-10-24	0.580	0.580	0.580	0.580	0.580	60,000
2025-10-23	0.580	0.580	0.580	0.580	0.580	0
2025-10-22	0.580	0.580	0.580	0.580	0.580	0
2025-10-21	0.580	0.580	0.580	0.580	0.580	8,000
2025-10-20	0.570	0.570	0.570	0.570	0.570	0
2025-10-17	0.570	0.570	0.570	0.570	0.570	30,000
2025-10-16	0.580	0.580	0.580	0.580	0.580	0
2025-10-15	0.580	0.580	0.580	0.580	0.580	16,000
2025-10-14	0.580	0.580	0.580	0.580	0.580	16,000
2025-10-13	0.600	0.600	0.600	0.600	0.600	0
2025-10-10	0.600	0.600	0.600	0.600	0.600	0
2025-10-09	0.600	0.600	0.600	0.600	0.600	0
2025-10-08	0.600	0.600	0.600	0.600	0.600	0
2025-10-06	0.600	0.600	0.600	0.600	0.600	6,000
2025-10-03	0.600	0.600	0.600	0.600	0.600	0
2025-10-02	0.530	0.630	0.530	0.590	0.590	96,000
2025-09-30	0.610	0.630	0.610	0.630	0.630	64,000
2025-09-29	0.650	0.650	0.600	0.600	0.600	72,000
2025-09-26	0.600	0.650	0.600	0.650	0.650	390,000
2025-09-25	0.610	0.610	0.600	0.600	0.600	84,000
2025-09-24	0.620	0.620	0.620	0.620	0.620	792,000
2025-09-23	0.580	0.580	0.570	0.570	0.570	1,878,000
2025-09-22	0.620	0.770	0.510	0.600	0.600	17,112,400
2025-09-19	0.600	0.600	0.600	0.600	0.600	36,000
2025-09-18	0.600	0.630	0.570	0.600	0.600	72,000
2025-09-17	0.510	0.620	0.495	0.590	0.590	9,246,000
2025-09-16	0.485	0.495	0.485	0.495	0.495	102,000
2025-09-15	0.480	0.480	0.480	0.480	0.480	231,200
2025-09-12	0.430	0.435	0.420	0.435	0.435	130,000
2025-09-11	0.430	0.430	0.430	0.430	0.430	20,000
2025-09-10	0.430	0.440	0.430	0.440	0.440	100,800
2025-09-09	0.430	0.445	0.430	0.445	0.445	48,000
2025-09-08	0.450	0.450	0.450	0.450	0.450	0
2025-09-05	0.450	0.450	0.450	0.450	0.450	32,000
2025-09-04	0.450	0.450	0.450	0.450	0.450	0
2025-09-03	0.450	0.450	0.450	0.450	0.450	0
2025-09-02	0.455	0.455	0.450	0.450	0.450	66,000
2025-09-01	0.460	0.460	0.420	0.455	0.455	66,000
2025-08-29	0.480	0.480	0.480	0.480	0.480	0
2025-08-28	0.480	0.480	0.480	0.480	0.480	0
2025-08-27	0.480	0.480	0.480	0.480	0.480	0
2025-08-26	0.425	0.480	0.420	0.480	0.480	48,000
2025-08-25	0.470	0.500	0.465	0.500	0.500	56,000
2025-08-22	0.540	0.540	0.540	0.540	0.540	6,000
2025-08-21	0.540	0.540	0.540	0.540	0.540	6,000
2025-08-20	0.540	0.540	0.540	0.540	0.540	126,000
2025-08-19	0.540	0.540	0.540	0.540	0.540	0
2025-08-18	0.530	0.550	0.530	0.540	0.540	48,000
2025-08-15	0.560	0.560	0.560	0.560	0.560	24,000
2025-08-14	0.570	0.570	0.570	0.570	0.570	6,000
2025-08-13	0.580	0.580	0.580	0.580	0.580	0
2025-08-12	0.580	0.580	0.580	0.580	0.580	0
2025-08-11	0.600	0.600	0.600	0.600	0.600	12,400
2025-08-08	0.550	0.550	0.550	0.550	0.550	4,000
2025-08-07	0.550	0.550	0.550	0.550	0.550	0
2025-08-06	0.550	0.550	0.550	0.550	0.550	0
2025-08-05	0.550	0.550	0.550	0.550	0.550	0
2025-08-04	0.540	0.550	0.540	0.550	0.550	136,000

← NewerPage 5 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.