Sino Entertainment Technology Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.310	0.325	0.310	0.325	0.325	18,000
2025-10-28	0.310	0.315	0.285	0.315	0.315	126,000
2025-10-27	0.300	0.310	0.300	0.310	0.310	54,000
2025-10-24	0.330	0.330	0.300	0.315	0.315	64,000
2025-10-23	0.340	0.340	0.340	0.340	0.340	0
2025-10-22	0.360	0.380	0.345	0.350	0.350	1,350,000
2025-10-21	0.345	0.360	0.345	0.360	0.360	124,000
2025-10-20	0.355	0.355	0.355	0.355	0.355	6,000
2025-10-17	0.340	0.345	0.340	0.345	0.345	6,000
2025-10-16	0.345	0.350	0.345	0.350	0.350	10,000
2025-10-15	0.345	0.350	0.300	0.350	0.350	284,000
2025-10-14	0.350	0.350	0.350	0.350	0.350	12,000
2025-10-13	0.350	0.350	0.350	0.350	0.350	12,000
2025-10-10	0.335	0.360	0.335	0.360	0.360	54,000
2025-10-09	0.360	0.360	0.325	0.360	0.360	202,000
2025-10-08	0.370	0.370	0.370	0.370	0.370	70,000
2025-10-06	0.370	0.370	0.370	0.370	0.370	70,000
2025-10-03	0.340	0.370	0.315	0.370	0.370	180,000
2025-10-02	0.330	0.350	0.280	0.350	0.350	334,000
2025-09-30	0.315	0.335	0.260	0.330	0.330	1,040,000
2025-09-29	0.380	0.380	0.305	0.335	0.335	522,000
2025-09-26	0.335	0.380	0.335	0.380	0.380	352,000
2025-09-25	0.340	0.340	0.340	0.340	0.340	66,000
2025-09-24	0.370	0.370	0.340	0.345	0.345	116,000
2025-09-23	0.380	0.380	0.345	0.345	0.345	256,000
2025-09-22	0.360	0.395	0.335	0.375	0.375	288,000
2025-09-19	0.365	0.385	0.330	0.370	0.370	486,000
2025-09-18	0.395	0.395	0.395	0.395	0.395	0
2025-09-17	0.395	0.395	0.395	0.395	0.395	0
2025-09-16	0.380	0.395	0.380	0.395	0.395	92,000
2025-09-15	0.350	0.385	0.350	0.385	0.385	268,000
2025-09-12	0.375	0.375	0.375	0.375	0.375	2,000
2025-09-11	0.375	0.410	0.375	0.375	0.375	80,000
2025-09-10	0.395	0.405	0.375	0.375	0.375	28,000
2025-09-09	0.400	0.410	0.375	0.400	0.400	20,000
2025-09-08	0.385	0.390	0.350	0.385	0.385	110,000
2025-09-05	0.330	0.400	0.330	0.395	0.395	202,000
2025-09-04	0.340	0.340	0.325	0.325	0.325	130,000
2025-09-03	0.380	0.380	0.360	0.360	0.360	56,000
2025-09-02	0.405	0.405	0.405	0.405	0.405	46,000
2025-09-01	0.385	0.395	0.385	0.395	0.395	42,000
2025-08-29	0.400	0.400	0.380	0.385	0.385	178,000
2025-08-28	0.400	0.400	0.400	0.400	0.400	22,000
2025-08-27	0.400	0.400	0.400	0.400	0.400	0
2025-08-26	0.390	0.410	0.385	0.405	0.405	82,000
2025-08-25	0.400	0.400	0.360	0.385	0.385	510,000
2025-08-22	0.400	0.400	0.380	0.385	0.385	112,000
2025-08-21	0.385	0.395	0.380	0.395	0.395	748,000
2025-08-20	0.390	0.400	0.390	0.400	0.400	84,000
2025-08-19	0.430	0.430	0.395	0.405	0.405	248,000
2025-08-18	0.400	0.420	0.385	0.415	0.415	1,002,000
2025-08-15	0.420	0.420	0.385	0.400	0.400	136,000
2025-08-14	0.430	0.430	0.385	0.400	0.400	566,000
2025-08-13	0.385	0.420	0.375	0.415	0.415	906,000
2025-08-12	0.400	0.400	0.385	0.385	0.385	120,000
2025-08-11	0.420	0.420	0.380	0.405	0.405	1,000,000
2025-08-08	0.415	0.415	0.390	0.390	0.390	472,000
2025-08-07	0.395	0.425	0.380	0.415	0.415	64,000
2025-08-06	0.415	0.415	0.415	0.415	0.415	64,000
2025-08-05	0.390	0.415	0.385	0.415	0.415	146,000

← NewerPage 5 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.