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
2025-08-01	0.540	0.560	0.540	0.560	0.560	40,000
2025-07-31	0.580	0.580	0.580	0.580	0.580	6,000
2025-07-30	0.580	0.580	0.580	0.580	0.580	0
2025-07-29	0.580	0.580	0.580	0.580	0.580	0
2025-07-28	0.550	0.580	0.550	0.580	0.580	204,000
2025-07-25	0.570	0.570	0.570	0.570	0.570	0
2025-07-24	0.570	0.570	0.550	0.570	0.570	86,800
2025-07-23	0.580	0.580	0.580	0.580	0.580	0
2025-07-22	0.570	0.580	0.570	0.580	0.580	24,000
2025-07-21	0.600	0.600	0.600	0.600	0.600	6,000
2025-07-18	0.610	0.610	0.600	0.600	0.600	24,000
2025-07-17	0.560	0.600	0.540	0.600	0.600	168,000
2025-07-16	0.610	0.610	0.610	0.610	0.610	0
2025-07-15	0.630	0.630	0.610	0.610	0.610	108,000
2025-07-14	0.650	0.650	0.650	0.650	0.650	0
2025-07-11	0.640	0.650	0.640	0.650	0.650	23,200
2025-07-10	0.690	0.690	0.690	0.690	0.690	12,000
2025-07-09	0.670	0.670	0.670	0.670	0.670	12,000
2025-07-08	0.640	0.650	0.640	0.650	0.650	18,000
2025-07-07	0.640	0.640	0.640	0.640	0.640	6,000
2025-07-04	0.710	0.710	0.660	0.660	0.660	1,958,400
2025-07-03	0.670	0.690	0.630	0.690	0.690	1,848,000
2025-07-02	0.660	0.660	0.660	0.660	0.660	0
2025-06-30	0.660	0.660	0.660	0.660	0.660	29,200
2025-06-27	0.710	0.710	0.690	0.690	0.690	2,124,000
2025-06-26	0.660	0.660	0.660	0.660	0.660	0
2025-06-25	0.660	0.660	0.660	0.660	0.660	12,000
2025-06-24	0.700	0.700	0.700	0.700	0.700	12,000
2025-06-23	0.720	0.720	0.720	0.720	0.720	0
2025-06-20	0.720	0.720	0.720	0.720	0.720	2,070,000
2025-06-19	0.640	0.740	0.640	0.740	0.740	3,138,000
2025-06-18	0.650	0.650	0.650	0.650	0.650	0
2025-06-17	0.640	0.640	0.640	0.640	0.640	0
2025-06-16	0.630	0.640	0.630	0.640	0.640	22,800
2025-06-13	0.660	0.660	0.660	0.660	0.660	800
2025-06-12	0.660	0.660	0.660	0.660	0.660	0
2025-06-11	0.650	0.660	0.650	0.660	0.660	24,000
2025-06-10	0.680	0.680	0.680	0.680	0.680	0
2025-06-09	0.680	0.680	0.680	0.680	0.680	0
2025-06-06	0.680	0.680	0.680	0.680	0.680	0
2025-06-05	0.680	0.680	0.680	0.680	0.680	6,000
2025-06-04	0.680	0.680	0.680	0.680	0.680	0
2025-06-03	0.680	0.680	0.680	0.680	0.680	0
2025-06-02	0.680	0.680	0.680	0.680	0.680	0
2025-05-30	0.680	0.680	0.680	0.680	0.680	0
2025-05-29	0.680	0.680	0.680	0.680	0.680	16,000
2025-05-28	0.690	0.690	0.690	0.690	0.690	0
2025-05-27	0.690	0.690	0.690	0.690	0.690	210,000
2025-05-26	0.670	0.690	0.670	0.690	0.690	42,000
2025-05-23	0.690	0.690	0.680	0.680	0.680	18,000
2025-05-22	0.690	0.690	0.690	0.690	0.690	66,000
2025-05-21	0.720	0.720	0.720	0.720	0.720	12,000
2025-05-20	0.700	0.720	0.700	0.720	0.720	32,000
2025-05-19	0.770	0.770	0.720	0.730	0.730	5,172,400
2025-05-16	0.770	0.770	0.770	0.770	0.770	0
2025-05-15	0.660	0.770	0.660	0.770	0.770	4,548,000
2025-05-14	0.620	0.620	0.620	0.620	0.620	0
2025-05-13	0.610	0.630	0.610	0.630	0.630	210,000
2025-05-12	0.620	0.620	0.590	0.600	0.600	162,000
2025-05-09	0.630	0.630	0.630	0.630	0.630	6,000

← NewerPage 6 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.