Sino Entertainment Technology Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 0.880 | 0.880 | 0.810 | 0.880 | 0.880 | 252,000 |
| 2026-10-21 | 0.875 | 0.875 | 0.785 | 0.825 | 0.825 | 162,000 |
| 2026-10-20 | 0.870 | 0.870 | 0.785 | 0.810 | 0.810 | 306,000 |
| 2026-10-16 | 0.800 | 0.900 | 0.800 | 0.870 | 0.870 | 52,000 |
| 2026-10-15 | 0.850 | 0.855 | 0.750 | 0.855 | 0.855 | 78,000 |
| 2026-10-14 | 0.925 | 0.955 | 0.860 | 0.860 | 0.860 | 200,000 |
| 2026-10-13 | 0.950 | 0.995 | 0.920 | 0.920 | 0.920 | 170,000 |
| 2026-10-12 | 0.975 | 1.000 | 0.955 | 0.995 | 0.995 | 208,000 |
| 2026-10-09 | 1.000 | 1.000 | 0.980 | 0.995 | 0.995 | 40,000 |
| 2026-10-08 | 1.075 | 1.075 | 0.970 | 1.000 | 1.000 | 382,000 |
| 2026-10-07 | 1.060 | 1.080 | 0.990 | 1.075 | 1.075 | 6,000 |
| 2026-10-06 | 0.945 | 1.075 | 0.945 | 1.060 | 1.060 | 22,000 |
| 2026-10-05 | 1.030 | 1.060 | 0.910 | 1.050 | 1.050 | 418,000 |
| 2026-10-02 | 1.100 | 1.100 | 1.015 | 1.080 | 1.080 | 120,000 |
| 2026-09-30 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 142,000 |
| 2026-09-29 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 70,000 |
| 2026-09-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 56,000 |
| 2026-09-25 | 1.100 | 1.130 | 1.085 | 1.100 | 1.100 | 156,000 |
| 2026-09-24 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 18,000 |
| 2026-09-23 | 1.165 | 1.165 | 1.160 | 1.160 | 1.160 | 40,000 |
| 2026-09-22 | 1.165 | 1.170 | 1.160 | 1.160 | 1.160 | 38,000 |
| 2026-09-21 | 1.200 | 1.280 | 1.150 | 1.150 | 1.150 | 152,000 |
| 2026-09-18 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 130,000 |
| 2026-09-17 | 1.195 | 1.200 | 1.170 | 1.200 | 1.200 | 194,000 |
| 2026-09-16 | 1.160 | 1.160 | 1.120 | 1.145 | 1.145 | 50,000 |
| 2026-09-15 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 64,000 |
| 2026-09-14 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 68,000 |
| 2026-09-11 | 1.155 | 1.200 | 1.140 | 1.190 | 1.190 | 202,000 |
| 2026-09-10 | 1.155 | 1.200 | 1.140 | 1.190 | 1.190 | 202,000 |
| 2026-09-09 | 1.200 | 1.215 | 1.160 | 1.160 | 1.160 | 462,000 |
| 2026-09-08 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 148,000 |
| 2026-09-07 | 1.285 | 1.290 | 1.190 | 1.195 | 1.195 | 642,000 |
| 2026-09-04 | 1.295 | 1.295 | 1.195 | 1.210 | 1.210 | 282,000 |
| 2026-09-03 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 42,000 |
| 2026-09-02 | 1.350 | 1.400 | 1.285 | 1.310 | 1.310 | 736,000 |
| 2026-09-01 | 1.260 | 1.305 | 1.260 | 1.300 | 1.300 | 270,000 |
| 2026-08-31 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 80,000 |
| 2026-08-28 | 1.215 | 1.300 | 1.215 | 1.260 | 1.260 | 862,000 |
| 2026-08-27 | 1.255 | 1.305 | 1.215 | 1.215 | 1.215 | 456,000 |
| 2026-08-26 | 1.190 | 1.320 | 1.175 | 1.295 | 1.295 | 1,130,000 |
| 2026-08-25 | 1.090 | 1.105 | 1.090 | 1.105 | 1.105 | 4,000 |
| 2026-08-24 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 246,000 |
| 2026-08-21 | 1.130 | 1.130 | 1.050 | 1.080 | 1.080 | 124,000 |
| 2026-08-20 | 1.200 | 1.200 | 1.125 | 1.130 | 1.130 | 284,000 |
| 2026-08-19 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 114,000 |
| 2026-08-18 | 1.235 | 1.235 | 1.220 | 1.220 | 1.220 | 64,000 |
| 2026-08-17 | 1.160 | 1.250 | 1.160 | 1.230 | 1.230 | 110,000 |
| 2026-08-14 | 1.120 | 1.190 | 1.100 | 1.155 | 1.155 | 238,000 |
| 2026-08-13 | 1.150 | 1.160 | 1.100 | 1.120 | 1.120 | 214,000 |
| 2026-08-12 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 116,000 |
| 2026-08-11 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 158,000 |
| 2026-08-10 | 1.280 | 1.300 | 1.190 | 1.190 | 1.190 | 460,000 |
| 2026-08-07 | 1.205 | 1.250 | 1.120 | 1.250 | 1.250 | 362,000 |
| 2026-08-06 | 1.255 | 1.280 | 1.160 | 1.200 | 1.200 | 432,000 |
| 2026-08-05 | 1.200 | 1.365 | 1.130 | 1.255 | 1.255 | 1,350,000 |
| 2026-08-04 | 1.000 | 1.170 | 1.000 | 1.145 | 1.145 | 2,218,000 |
| 2026-08-03 | 1.020 | 1.030 | 0.960 | 0.980 | 0.980 | 450,000 |
| 2026-07-31 | 1.020 | 1.120 | 1.020 | 1.030 | 1.030 | 950,000 |
| 2026-07-30 | 1.060 | 1.120 | 1.020 | 1.020 | 1.020 | 452,000 |
| 2026-07-29 | 1.080 | 1.110 | 1.030 | 1.060 | 1.060 | 1,206,000 |
Page 1 of 2 · 65 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.