State Energy Group International Assets Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.680 | 2.000 | 1.610 | 1.990 | 1.990 | 5,077,500 |
| 2026-10-20 | 1.550 | 1.705 | 1.495 | 1.680 | 1.680 | 1,578,500 |
| 2026-10-16 | 1.420 | 1.630 | 1.420 | 1.600 | 1.600 | 864,000 |
| 2026-10-15 | 1.220 | 1.575 | 1.220 | 1.560 | 1.560 | 1,972,000 |
| 2026-10-14 | 1.265 | 1.425 | 1.250 | 1.425 | 1.425 | 534,000 |
| 2026-10-13 | 1.400 | 1.400 | 1.280 | 1.320 | 1.320 | 468,800 |
| 2026-10-12 | 1.390 | 1.410 | 1.300 | 1.375 | 1.375 | 546,000 |
| 2026-10-09 | 1.515 | 1.515 | 1.390 | 1.390 | 1.390 | 282,000 |
| 2026-10-08 | 1.520 | 1.520 | 1.370 | 1.460 | 1.460 | 834,000 |
| 2026-10-07 | 1.295 | 1.595 | 1.295 | 1.520 | 1.520 | 998,000 |
| 2026-10-06 | 1.430 | 1.430 | 1.250 | 1.295 | 1.295 | 1,104,000 |
| 2026-10-05 | 1.200 | 1.445 | 1.180 | 1.430 | 1.430 | 1,668,086 |
| 2026-10-02 | 0.960 | 1.180 | 0.960 | 1.180 | 1.180 | 2,814,000 |
| 2026-09-30 | 1.310 | 1.315 | 0.940 | 0.955 | 0.955 | 6,156,400 |
| 2026-09-29 | 1.260 | 1.595 | 1.260 | 1.410 | 1.410 | 342,000 |
| 2026-09-28 | 1.420 | 1.480 | 1.400 | 1.450 | 1.450 | 174,000 |
| 2026-09-25 | 1.400 | 1.600 | 1.340 | 1.600 | 1.600 | 930,000 |
| 2026-09-24 | 1.470 | 1.470 | 1.465 | 1.465 | 1.465 | 18,000 |
| 2026-09-23 | 1.520 | 1.550 | 1.430 | 1.465 | 1.465 | 778,000 |
| 2026-09-22 | 1.675 | 1.745 | 1.480 | 1.545 | 1.545 | 1,152,000 |
| 2026-09-21 | 1.690 | 1.690 | 1.460 | 1.680 | 1.680 | 864,000 |
| 2026-09-18 | 1.650 | 1.755 | 1.530 | 1.690 | 1.690 | 530,000 |
| 2026-09-17 | 1.700 | 1.720 | 1.605 | 1.685 | 1.685 | 456,000 |
| 2026-09-16 | 1.700 | 1.800 | 1.600 | 1.730 | 1.730 | 564,000 |
| 2026-09-15 | 1.835 | 1.845 | 1.760 | 1.760 | 1.760 | 288,000 |
| 2026-09-14 | 1.930 | 1.950 | 1.815 | 1.815 | 1.815 | 516,000 |
| 2026-09-11 | 2.000 | 2.050 | 1.845 | 2.000 | 2.000 | 492,000 |
| 2026-09-10 | 2.085 | 2.085 | 1.800 | 2.000 | 2.000 | 984,000 |
| 2026-09-09 | 1.800 | 2.060 | 1.800 | 1.975 | 1.975 | 1,038,000 |
| 2026-09-08 | 2.020 | 2.020 | 1.845 | 1.910 | 1.910 | 1,050,000 |
| 2026-09-07 | 2.010 | 2.355 | 1.950 | 1.960 | 1.960 | 1,156,000 |
| 2026-09-04 | 2.100 | 2.245 | 2.090 | 2.245 | 2.245 | 1,116,000 |
| 2026-09-03 | 2.395 | 2.395 | 2.115 | 2.150 | 2.150 | 446,800 |
| 2026-09-02 | 2.300 | 2.340 | 2.220 | 2.230 | 2.230 | 420,000 |
| 2026-09-01 | 2.420 | 2.420 | 2.315 | 2.340 | 2.340 | 762,000 |
| 2026-08-31 | 2.495 | 2.495 | 2.260 | 2.420 | 2.420 | 618,800 |
| 2026-08-28 | 2.350 | 2.420 | 2.300 | 2.395 | 2.395 | 72,000 |
| 2026-08-27 | 2.350 | 2.450 | 2.155 | 2.350 | 2.350 | 1,104,000 |
| 2026-08-26 | 2.310 | 2.355 | 2.225 | 2.320 | 2.320 | 426,000 |
| 2026-08-25 | 2.430 | 2.430 | 2.070 | 2.400 | 2.400 | 1,994,800 |
| 2026-08-24 | 2.540 | 2.565 | 2.410 | 2.425 | 2.425 | 478,000 |
| 2026-08-21 | 2.785 | 2.785 | 2.450 | 2.620 | 2.620 | 792,000 |
| 2026-08-20 | 2.665 | 2.855 | 2.545 | 2.640 | 2.640 | 948,000 |
| 2026-08-19 | 2.695 | 2.950 | 2.620 | 2.620 | 2.620 | 1,860,000 |
| 2026-08-18 | 2.595 | 2.690 | 2.450 | 2.690 | 2.690 | 1,293,600 |
| 2026-08-17 | 2.360 | 2.620 | 2.285 | 2.595 | 2.595 | 3,210,800 |
| 2026-08-14 | 2.375 | 2.425 | 2.240 | 2.245 | 2.245 | 1,418,400 |
| 2026-08-13 | 2.100 | 2.395 | 2.100 | 2.345 | 2.345 | 2,588,000 |
| 2026-08-12 | 2.740 | 2.760 | 1.960 | 2.090 | 2.090 | 11,572,400 |
| 2026-08-11 | 2.880 | 2.880 | 2.680 | 2.740 | 2.740 | 1,970,000 |
| 2026-08-10 | 2.910 | 3.000 | 2.770 | 2.880 | 2.880 | 2,684,000 |
| 2026-08-07 | 2.700 | 3.200 | 2.700 | 3.000 | 3.000 | 8,012,400 |
| 2026-08-06 | 2.850 | 2.850 | 2.505 | 2.725 | 2.725 | 4,523,000 |
| 2026-08-05 | 3.010 | 3.030 | 2.590 | 3.000 | 3.000 | 8,421,700 |
| 2026-08-04 | 2.650 | 3.040 | 2.400 | 3.010 | 3.010 | 7,094,000 |
| 2026-08-03 | 2.600 | 2.940 | 2.540 | 2.620 | 2.620 | 5,847,414 |
| 2026-07-31 | 2.600 | 2.640 | 2.340 | 2.570 | 2.570 | 3,660,000 |
| 2026-07-30 | 2.280 | 2.690 | 2.190 | 2.650 | 2.650 | 5,131,466 |
| 2026-07-29 | 2.400 | 2.400 | 2.150 | 2.280 | 2.280 | 3,072,800 |
| 2026-07-28 | 2.320 | 2.450 | 2.210 | 2.400 | 2.400 | 2,358,000 |
Page 1 of 3 · 125 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.