Sino Entertainment Technology Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.190	1.190	1.050	1.080	1.080	1,718,000
2026-07-27	1.230	1.290	1.180	1.220	1.220	504,000
2026-07-24	1.350	1.350	1.220	1.230	1.230	604,000
2026-07-23	1.330	1.350	1.200	1.250	1.250	716,000
2026-07-22	1.250	1.310	1.230	1.250	1.250	742,000
2026-07-21	1.180	1.250	1.170	1.200	1.200	598,000
2026-07-20	1.400	1.400	1.180	1.180	1.180	980,000
2026-07-17	1.290	1.470	1.290	1.360	1.360	1,460,000
2026-07-16	1.530	1.660	1.450	1.480	1.480	2,408,000
2026-07-15	1.480	1.560	1.470	1.530	1.530	470,000
2026-07-14	1.500	1.510	1.410	1.480	1.480	1,078,000
2026-07-13	1.480	1.500	1.450	1.480	1.480	820,000
2026-07-10	1.500	1.550	1.390	1.410	1.410	742,000
2026-07-09	1.300	1.440	1.290	1.410	1.410	1,434,000
2026-07-08	1.530	1.540	1.330	1.350	1.350	2,328,000
2026-07-07	1.680	1.680	1.550	1.550	1.550	556,000
2026-07-06	1.650	1.670	1.560	1.600	1.600	1,138,000
2026-07-03	1.710	1.730	1.660	1.670	1.670	642,000
2026-07-02	1.830	1.890	1.700	1.710	1.710	1,146,000
2026-06-30	1.750	1.910	1.750	1.800	1.800	1,010,000
2026-06-29	1.770	1.820	1.750	1.750	1.750	1,372,000
2026-06-26	1.870	1.880	1.750	1.770	1.770	682,000
2026-06-25	1.750	1.870	1.740	1.870	1.870	1,054,000
2026-06-24	1.910	1.920	1.750	1.770	1.770	1,912,000
2026-06-23	1.870	1.940	1.800	1.900	1.900	2,010,000
2026-06-22	1.730	1.900	1.680	1.860	1.860	1,954,000
2026-06-18	1.710	1.810	1.630	1.720	1.720	1,980,000
2026-06-17	1.840	1.860	1.690	1.710	1.710	2,412,000
2026-06-16	1.670	1.860	1.640	1.860	1.860	5,976,000
2026-06-15	1.570	1.720	1.500	1.670	1.670	21,292,000
2026-06-12	1.620	1.770	1.530	1.570	1.570	4,742,000
2026-06-11	1.420	1.740	1.400	1.610	1.610	6,498,000
2026-06-10	1.530	1.540	1.390	1.420	1.420	3,560,000
2026-06-09	1.230	1.540	1.230	1.530	1.530	6,102,000
2026-06-08	1.100	1.230	1.080	1.210	1.210	2,792,000
2026-06-05	1.100	1.170	1.100	1.130	1.130	838,000
2026-06-04	1.250	1.360	1.150	1.170	1.170	3,540,000
2026-06-03	1.110	1.300	1.050	1.250	1.250	3,042,000
2026-06-02	1.150	1.170	1.090	1.110	1.110	906,000
2026-06-01	1.100	1.230	1.100	1.150	1.150	2,094,000
2026-05-29	1.150	1.150	1.050	1.080	1.080	1,344,000
2026-05-28	1.220	1.320	1.090	1.150	1.150	2,394,000
2026-05-27	1.290	1.290	1.130	1.210	1.210	2,020,000
2026-05-26	1.010	1.290	1.010	1.230	1.230	6,758,000
2026-05-22	0.810	1.100	0.800	1.030	1.030	7,144,000
2026-05-21	0.850	0.900	0.770	0.810	0.810	2,399,000
2026-05-20	0.850	0.960	0.800	0.850	0.850	1,862,000
2026-05-19	0.770	0.850	0.750	0.850	0.850	1,158,000
2026-05-18	0.770	0.770	0.700	0.770	0.770	582,000
2026-05-15	0.800	0.880	0.690	0.710	0.710	1,806,000
2026-05-14	0.650	0.850	0.650	0.800	0.800	1,668,000
2026-05-13	0.790	0.830	0.680	0.690	0.690	4,256,000
2026-05-12	0.860	0.910	0.790	0.790	0.790	4,600,000
2026-05-11	0.890	1.020	0.840	0.940	0.940	2,308,000
2026-05-08	1.000	1.000	0.770	0.820	0.820	4,202,000
2026-05-07	0.990	1.080	0.990	1.000	1.000	634,000
2026-05-06	0.920	1.000	0.920	0.990	0.990	734,000
2026-05-05	0.970	0.970	0.940	0.940	0.940	162,000
2026-05-04	1.080	1.300	0.950	0.990	0.990	3,832,000
2026-04-30	1.380	1.380	1.060	1.100	1.100	2,240,000

← NewerPage 2 of 3 · 126 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.