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
2025-02-07	0.720	0.720	0.720	0.720	0.720	448,000
2025-02-06	0.720	0.720	0.720	0.720	0.720	0
2025-02-05	0.720	0.720	0.720	0.720	0.720	0
2025-02-04	0.730	0.730	0.720	0.720	0.720	36,000
2025-02-03	0.730	0.730	0.720	0.720	0.720	12,000
2025-01-28	0.740	0.740	0.740	0.740	0.740	0
2025-01-27	0.740	0.740	0.740	0.740	0.740	0
2025-01-24	0.740	0.740	0.740	0.740	0.740	0
2025-01-23	0.740	0.740	0.740	0.740	0.740	0
2025-01-22	0.730	0.740	0.730	0.740	0.740	2,694,000
2025-01-21	0.730	0.740	0.720	0.730	0.730	3,202,800
2025-01-20	0.740	0.740	0.730	0.730	0.730	1,200,000
2025-01-17	0.730	0.730	0.730	0.730	0.730	30,000
2025-01-16	0.740	0.740	0.730	0.730	0.730	234,400
2025-01-15	0.730	0.730	0.730	0.730	0.730	150,000
2025-01-14	0.730	0.730	0.730	0.730	0.730	30,000
2025-01-13	0.730	0.730	0.730	0.730	0.730	0
2025-01-10	0.730	0.730	0.730	0.730	0.730	120,000
2025-01-09	0.730	0.730	0.730	0.730	0.730	400
2025-01-08	0.740	0.740	0.730	0.730	0.730	288,000
2025-01-07	0.760	0.760	0.760	0.760	0.760	108,000
2025-01-06	0.740	0.750	0.730	0.750	0.750	438,000
2025-01-03	0.740	0.740	0.740	0.740	0.740	0
2025-01-02	0.740	0.740	0.740	0.740	0.740	636,000
2024-12-31	0.740	0.740	0.740	0.740	0.740	252,000
2024-12-30	0.770	0.770	0.750	0.750	0.750	625,200
2024-12-27	0.780	0.780	0.770	0.770	0.770	312,000
2024-12-24	0.800	0.800	0.800	0.800	0.800	0
2024-12-23	0.770	0.800	0.760	0.800	0.800	1,542,000
2024-12-20	0.770	0.770	0.770	0.770	0.770	0
2024-12-19	0.770	0.790	0.770	0.770	0.770	23,298,000
2024-12-18	0.770	0.770	0.760	0.770	0.770	36,000
2024-12-17	0.760	0.780	0.760	0.780	0.780	354,000
2024-12-16	0.760	0.760	0.760	0.760	0.760	766,000
2024-12-13	0.780	0.780	0.780	0.780	0.780	0
2024-12-12	0.780	0.780	0.780	0.780	0.780	0
2024-12-11	0.760	0.780	0.760	0.780	0.780	138,000
2024-12-10	0.760	0.780	0.760	0.780	0.780	288,000
2024-12-09	0.770	0.780	0.760	0.760	0.760	174,000
2024-12-06	0.760	0.760	0.760	0.760	0.760	0
2024-12-05	0.750	0.750	0.720	0.750	0.750	609,600
2024-12-04	0.750	0.750	0.750	0.750	0.750	120,000
2024-12-03	0.750	0.750	0.750	0.750	0.750	132,000
2024-12-02	0.750	0.750	0.750	0.750	0.750	282,000
2024-11-29	0.760	0.770	0.760	0.770	0.770	12,000
2024-11-28	0.780	0.780	0.780	0.780	0.780	0
2024-11-27	0.770	0.770	0.770	0.770	0.770	108,000
2024-11-26	0.760	0.770	0.760	0.770	0.770	102,000
2024-11-25	0.750	0.750	0.750	0.750	0.750	162,000
2024-11-22	0.760	0.760	0.760	0.760	0.760	14,000
2024-11-21	0.750	0.760	0.750	0.760	0.760	144,000
2024-11-20	0.780	0.780	0.750	0.760	0.760	492,000
2024-11-19	0.760	0.760	0.760	0.760	0.760	0
2024-11-18	0.750	0.760	0.750	0.760	0.760	450,000
2024-11-15	0.760	0.760	0.750	0.750	0.750	12,000
2024-11-14	0.770	0.770	0.770	0.770	0.770	514,000
2024-11-13	0.750	0.770	0.750	0.770	0.770	152,800
2024-11-12	0.760	0.770	0.760	0.770	0.770	426,000
2024-11-11	0.800	0.800	0.760	0.770	0.770	462,000
2024-11-08	0.780	0.780	0.780	0.780	0.780	6,000

← NewerPage 8 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.