Sino Entertainment Technology Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.160	1.460	1.160	1.320	1.320	4,898,500
2026-04-28	0.890	1.190	0.890	1.130	1.130	4,036,400
2026-04-27	0.830	0.920	0.790	0.900	0.900	1,766,000
2026-04-24	0.890	0.920	0.820	0.830	0.830	796,000
2026-04-23	0.830	0.880	0.760	0.880	0.880	1,824,000
2026-04-22	0.770	0.800	0.740	0.750	0.750	362,000
2026-04-21	0.830	0.860	0.770	0.780	0.780	714,000
2026-04-20	0.840	0.900	0.730	0.820	0.820	1,854,000
2026-04-17	0.760	0.890	0.750	0.840	0.840	2,282,000
2026-04-16	0.740	0.780	0.740	0.760	0.760	1,224,000
2026-04-15	0.700	0.740	0.700	0.740	0.740	942,000
2026-04-14	0.730	0.730	0.670	0.700	0.700	236,000
2026-04-13	0.710	0.750	0.680	0.680	0.680	2,490,000
2026-04-10	0.700	0.740	0.700	0.710	0.710	318,000
2026-04-09	0.680	0.700	0.680	0.700	0.700	798,000
2026-04-08	0.720	0.720	0.680	0.700	0.700	766,000
2026-04-02	0.680	0.800	0.600	0.740	0.740	3,228,000
2026-04-01	0.590	0.650	0.590	0.650	0.650	156,000
2026-03-31	0.560	0.560	0.560	0.560	0.560	168,000
2026-03-30	0.570	0.570	0.560	0.570	0.570	302,000
2026-03-27	0.530	0.570	0.530	0.570	0.570	160,000
2026-03-26	0.590	0.590	0.500	0.530	0.530	274,000
2026-03-25	0.590	0.590	0.590	0.590	0.590	48,000
2026-03-24	0.600	0.600	0.590	0.590	0.590	28,000
2026-03-23	0.590	0.590	0.590	0.590	0.590	82,000
2026-03-20	0.760	0.760	0.580	0.600	0.600	98,000
2026-03-19	0.590	0.590	0.560	0.560	0.560	278,000
2026-03-18	0.590	0.590	0.550	0.560	0.560	174,000
2026-03-17	0.550	0.580	0.550	0.580	0.580	206,000
2026-03-16	0.550	0.560	0.540	0.550	0.550	364,000
2026-03-13	0.500	0.550	0.500	0.550	0.550	116,000
2026-03-12	0.550	0.550	0.540	0.540	0.540	188,000
2026-03-11	0.500	0.520	0.500	0.520	0.520	404,000
2026-03-10	0.500	0.510	0.500	0.500	0.500	404,000
2026-03-09	0.500	0.500	0.480	0.495	0.495	276,000
2026-03-06	0.455	0.500	0.455	0.500	0.500	628,000
2026-03-05	0.440	0.480	0.435	0.450	0.450	836,000
2026-03-04	0.440	0.445	0.420	0.420	0.420	374,000
2026-03-03	0.480	0.480	0.455	0.460	0.460	560,000
2026-03-02	0.550	0.550	0.480	0.480	0.480	4,466,000
2026-02-27	0.590	0.630	0.550	0.550	0.550	1,130,000
2026-02-26	0.590	0.680	0.580	0.680	0.680	448,000
2026-02-25	0.640	0.680	0.640	0.680	0.680	86,000
2026-02-24	0.650	0.650	0.650	0.650	0.650	0
2026-02-23	0.670	0.670	0.650	0.650	0.650	196,000
2026-02-20	0.680	0.680	0.680	0.680	0.680	0
2026-02-16	0.710	0.710	0.710	0.710	0.710	2,000
2026-02-13	0.630	0.640	0.630	0.640	0.640	106,000
2026-02-12	0.710	0.710	0.710	0.710	0.710	6,000
2026-02-11	0.690	0.690	0.690	0.690	0.690	0
2026-02-10	0.690	0.690	0.690	0.690	0.690	0
2026-02-09	0.690	0.690	0.680	0.690	0.690	160,000
2026-02-06	0.690	0.710	0.690	0.710	0.710	14,000
2026-02-05	0.710	0.710	0.670	0.680	0.680	68,000
2026-02-04	0.730	0.730	0.730	0.730	0.730	0
2026-02-03	0.780	0.780	0.720	0.730	0.730	92,000
2026-02-02	0.770	0.800	0.720	0.780	0.780	676,000
2026-01-30	0.760	0.760	0.690	0.690	0.690	276,000
2026-01-29	0.730	0.750	0.730	0.730	0.730	174,000
2026-01-28	0.730	0.750	0.650	0.750	0.750	214,000

← NewerPage 3 of 21 · 1,219 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.