State Energy Group International Assets Holdings Limited - 0918.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.53	0.54	0.54	0.55	0.53	48,000
August 15, 2025	0.56	0.56	0.56	0.56	0.56	24,000
August 14, 2025	0.57	0.57	0.57	0.57	0.57	6,000
August 13, 2025	0.58	0.58	0.58	0.58	0.58	0
August 12, 2025	0.58	0.58	0.58	0.58	0.58	0
August 11, 2025	0.6	0.6	0.6	0.6	0.6	12,400
August 08, 2025	0.55	0.55	0.55	0.55	0.55	0
August 07, 2025	0.55	0.55	0.55	0.55	0.55	0
August 06, 2025	0.55	0.55	0.55	0.55	0.55	0
August 05, 2025	0.55	0.55	0.55	0.55	0.55	0
August 04, 2025	0.54	0.55	0.55	0.55	0.54	136,000
August 01, 2025	0.54	0.56	0.56	0.56	0.54	40,000
July 31, 2025	0.58	0.58	0.58	0.58	0.58	6,000
July 30, 2025	0.58	0.58	0.58	0.58	0.58	0
July 29, 2025	0.58	0.58	0.58	0.58	0.58	0
July 28, 2025	0.55	0.58	0.58	0.58	0.55	210,000
July 25, 2025	0.57	0.57	0.57	0.57	0.57	0
July 24, 2025	0.57	0.57	0.57	0.57	0.55	86,800
July 23, 2025	0.58	0.58	0.58	0.58	0.58	0
July 22, 2025	0.57	0.58	0.58	0.58	0.57	24,000
July 21, 2025	0.6	0.6	0.6	0.6	0.6	6,000
July 18, 2025	0.61	0.6	0.6	0.61	0.6	24,000
July 17, 2025	0.56	0.6	0.6	0.6	0.54	192,000
July 16, 2025	0.61	0.61	0.61	0.61	0.61	0
July 15, 2025	0.63	0.61	0.61	0.63	0.61	108,000
July 14, 2025	0.65	0.65	0.65	0.65	0.65	0
July 11, 2025	0.64	0.65	0.65	0.65	0.64	23,200
July 10, 2025	0.69	0.69	0.69	0.69	0.69	12,000
July 09, 2025	0.67	0.67	0.67	0.67	0.67	12,000
July 08, 2025	0.64	0.64	0.64	0.65	0.64	18,000
July 07, 2025	0.64	0.64	0.64	0.64	0.64	6,000
July 04, 2025	0.71	0.66	0.66	0.71	0.66	1.96M
July 03, 2025	0.67	0.69	0.69	0.69	0.63	1.85M
July 02, 2025	0.66	0.66	0.66	0.66	0.66	0
June 30, 2025	0.66	0.66	0.66	0.66	0.66	29,200
June 27, 2025	0.71	0.69	0.69	0.71	0.69	2.12M
June 26, 2025	0.66	0.66	0.66	0.66	0.66	0
June 25, 2025	0.66	0.66	0.66	0.66	0.66	12,000
June 24, 2025	0.72	0.7	0.7	0.72	0.7	12,000
June 23, 2025	0.72	0.72	0.72	0.72	0.72	0
June 20, 2025	0.72	0.72	0.72	0.72	0.72	2.07M
June 19, 2025	0.64	0.74	0.74	0.74	0.64	3.14M
June 18, 2025	0.65	0.65	0.65	0.65	0.65	0
June 17, 2025	0.64	0.64	0.64	0.64	0.64	0
June 16, 2025	0.63	0.64	0.64	0.64	0.63	22,800
June 13, 2025	0.66	0.66	0.66	0.66	0.66	0
June 12, 2025	0.66	0.66	0.66	0.66	0.66	0
June 11, 2025	0.65	0.66	0.66	0.66	0.65	24,000
June 10, 2025	0.68	0.68	0.68	0.68	0.68	0
June 09, 2025	0.68	0.68	0.68	0.68	0.68	0
June 06, 2025	0.68	0.68	0.68	0.68	0.68	0
June 05, 2025	0.68	0.68	0.68	0.68	0.68	6,000
June 04, 2025	0.68	0.68	0.68	0.68	0.68	0
June 03, 2025	0.68	0.68	0.68	0.68	0.68	0
June 02, 2025	0.68	0.68	0.68	0.68	0.68	0
May 30, 2025	0.68	0.68	0.68	0.68	0.68	0
May 29, 2025	0.68	0.68	0.68	0.68	0.68	16,000
May 28, 2025	0.69	0.69	0.69	0.69	0.69	0
May 27, 2025	0.69	0.69	0.69	0.69	0.69	210,000
May 26, 2025	0.67	0.69	0.69	0.69	0.67	42,000

State Energy Group International Assets Holdings Limited (0918.HK) HKSE