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
2025-05-08	0.640	0.640	0.640	0.640	0.640	0
2025-05-07	0.610	0.650	0.610	0.650	0.650	14,000
2025-05-06	0.630	0.650	0.530	0.650	0.650	810,000
2025-05-02	0.690	0.690	0.690	0.690	0.690	6,000
2025-04-30	0.670	0.690	0.670	0.690	0.690	30,000
2025-04-29	0.690	0.690	0.690	0.690	0.690	0
2025-04-28	0.670	0.690	0.670	0.690	0.690	6,000
2025-04-25	0.690	0.690	0.690	0.690	0.690	0
2025-04-24	0.690	0.690	0.690	0.690	0.690	480,000
2025-04-23	0.700	0.700	0.700	0.700	0.700	2,000
2025-04-22	0.700	0.700	0.700	0.700	0.700	6,000
2025-04-17	0.700	0.700	0.700	0.700	0.700	2,000
2025-04-16	0.680	0.700	0.680	0.700	0.700	54,000
2025-04-15	0.720	0.720	0.720	0.720	0.720	0
2025-04-14	0.720	0.720	0.720	0.720	0.720	0
2025-04-11	0.720	0.730	0.720	0.720	0.720	854,800
2025-04-10	0.720	0.720	0.720	0.720	0.720	0
2025-04-09	0.720	0.720	0.720	0.720	0.720	0
2025-04-08	0.720	0.720	0.720	0.720	0.720	2,100,000
2025-04-07	0.740	0.740	0.720	0.720	0.720	378,000
2025-04-03	0.740	0.740	0.740	0.740	0.740	2,496,000
2025-04-02	0.730	0.730	0.730	0.730	0.730	0
2025-04-01	0.730	0.730	0.730	0.730	0.730	30,000
2025-03-31	0.730	0.730	0.730	0.730	0.730	24,000
2025-03-28	0.730	0.750	0.730	0.750	0.750	390,000
2025-03-27	0.720	0.720	0.720	0.720	0.720	0
2025-03-26	0.720	0.720	0.720	0.720	0.720	3,200
2025-03-25	0.720	0.720	0.720	0.720	0.720	0
2025-03-24	0.740	0.740	0.720	0.720	0.720	76,000
2025-03-21	0.750	0.750	0.750	0.750	0.750	6,000
2025-03-20	0.740	0.740	0.740	0.740	0.740	0
2025-03-19	0.730	0.740	0.730	0.740	0.740	36,000
2025-03-18	0.750	0.750	0.740	0.740	0.740	54,000
2025-03-17	0.740	0.750	0.740	0.750	0.750	36,000
2025-03-14	0.750	0.750	0.750	0.750	0.750	12,000
2025-03-13	0.740	0.740	0.740	0.740	0.740	0
2025-03-12	0.730	0.750	0.730	0.740	0.740	3,480,400
2025-03-11	0.750	0.760	0.740	0.740	0.740	202,000
2025-03-10	0.730	0.730	0.730	0.730	0.730	84,000
2025-03-07	0.730	0.750	0.720	0.750	0.750	136,000
2025-03-06	0.730	0.730	0.730	0.730	0.730	6,000
2025-03-05	0.740	0.740	0.740	0.740	0.740	20,000
2025-03-04	0.730	0.730	0.720	0.720	0.720	60,000
2025-03-03	0.730	0.760	0.720	0.750	0.750	356,000
2025-02-28	0.720	0.720	0.720	0.720	0.720	0
2025-02-27	0.720	0.720	0.720	0.720	0.720	7,600
2025-02-26	0.720	0.720	0.720	0.720	0.720	19,200
2025-02-25	0.730	0.730	0.730	0.730	0.730	30,000
2025-02-24	0.720	0.720	0.710	0.720	0.720	174,000
2025-02-21	0.720	0.730	0.710	0.730	0.730	424,000
2025-02-20	0.720	0.720	0.720	0.720	0.720	37,200
2025-02-19	0.730	0.730	0.730	0.730	0.730	6,400
2025-02-18	0.730	0.730	0.730	0.730	0.730	0
2025-02-17	0.730	0.730	0.730	0.730	0.730	348,000
2025-02-14	0.720	0.740	0.720	0.740	0.740	108,800
2025-02-13	0.730	0.730	0.720	0.720	0.720	126,800
2025-02-12	0.720	0.730	0.720	0.730	0.730	198,000
2025-02-11	0.730	0.730	0.730	0.730	0.730	18,000
2025-02-10	0.720	0.720	0.720	0.720	0.720	362,000
2025-02-07	0.720	0.720	0.720	0.720	0.720	448,000

← NewerPage 7 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.