China Smarter Energy Group Holdings Limited (1004.HK) HKSE

0.42

+0.02(+5.00%)

Updated at February 11 11:55AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	0.39	0.34	0.34	0.39	0.34	78,200
February 12, 2026	0.42	0.39	0.39	0.42	0.39	10,600
February 11, 2026	0.35	0.4	0.4	0.4	0.35	38,800
February 10, 2026	0.42	0.41	0.41	0.42	0.41	5,200
February 09, 2026	0.42	0.42	0.42	0.44	0.4	123,600
February 06, 2026	0.38	0.4	0.4	0.42	0.38	187,500
February 05, 2026	0.4	0.38	0.38	0.4	0.38	17,600
February 04, 2026	0.42	0.4	0.4	0.42	0.4	1,100
February 03, 2026	0.38	0.42	0.42	0.42	0.38	118,800
February 02, 2026	0.38	0.38	0.38	0.38	0.38	41,600
January 30, 2026	0.38	0.36	0.36	0.38	0.36	1.85M
January 29, 2026	0.4	0.38	0.38	0.4	0.38	68,900
January 28, 2026	0.38	0.4	0.4	0.4	0.38	100,500
January 27, 2026	0.4	0.4	0.4	0.4	0.36	679,400
January 26, 2026	0.4	0.4	0.4	0.4	0.4	7,100
January 23, 2026	0.4	0.4	0.4	0.42	0.4	336,900
January 22, 2026	0.4	0.4	0.4	0.4	0.4	50,400
January 21, 2026	0.4	0.4	0.4	0.4	0.4	174,500
January 20, 2026	0.38	0.4	0.4	0.4	0.38	83,000
January 19, 2026	0.38	0.38	0.38	0.4	0.36	239,600
January 16, 2026	0.38	0.38	0.38	0.4	0.38	140,700
January 15, 2026	0.48	0.38	0.38	0.5	0.38	1.48M
January 14, 2026	0.46	0.48	0.48	0.48	0.46	97,500
January 13, 2026	0.44	0.44	0.44	0.46	0.44	176,200
January 12, 2026	0.44	0.46	0.46	0.46	0.44	103,700
January 09, 2026	0.54	0.46	0.46	0.54	0.44	752,200
January 08, 2026	0.56	0.52	0.52	0.56	0.5	88,700
January 07, 2026	0.48	0.56	0.56	0.64	0.48	154,000
January 06, 2026	0.54	0.5	0.5	0.54	0.48	138,900
January 05, 2026	0.52	0.52	0.52	0.52	0.5	25,900
January 02, 2026	0.5	0.52	0.52	0.52	0.48	44,000
December 31, 2025	0.5	0.52	0.52	0.52	0.46	57,600
December 30, 2025	0.48	0.5	0.5	0.52	0.48	160,610
December 29, 2025	0.54	0.52	0.52	0.54	0.5	159,500
December 24, 2025	0.54	0.54	0.54	0.54	0.54	0
December 23, 2025	0.56	0.54	0.54	0.56	0.52	21,864
December 22, 2025	0.56	0.56	0.56	0.56	0.54	132,500
December 19, 2025	0.6	0.56	0.56	0.6	0.56	58,200
December 18, 2025	0.58	0.6	0.6	0.62	0.56	105,400
December 17, 2025	0.58	0.58	0.58	0.62	0.56	29,700
December 16, 2025	0.56	0.56	0.56	0.56	0.56	155,400
December 15, 2025	0.66	0.56	0.56	0.66	0.56	118,700
December 12, 2025	0.62	0.64	0.64	0.64	0.58	113,000
December 11, 2025	0.62	0.64	0.64	0.64	0.6	16,600
December 10, 2025	0.62	0.62	0.62	0.66	0.6	14,600
December 09, 2025	0.64	0.64	0.64	0.64	0.6	54,300
December 08, 2025	0.66	0.6	0.6	0.66	0.58	175,800
December 05, 2025	0.6	0.66	0.66	0.68	0.6	180,700
December 04, 2025	0.68	0.62	0.62	0.68	0.62	90,600
December 03, 2025	0.6	0.66	0.66	0.74	0.6	610,700
December 02, 2025	0.6	0.62	0.62	0.68	0.54	692,600
December 01, 2025	0.48	0.6	0.6	0.64	0.44	1.55M
November 28, 2025	0.5	0.48	0.48	0.52	0.48	203,700
November 27, 2025	0.58	0.52	0.52	0.58	0.52	357,600
November 26, 2025	0.58	0.58	0.58	0.6	0.54	596,700
November 25, 2025	0.62	0.62	0.62	0.7	0.56	1.41M
November 24, 2025	0.6	0.62	0.62	0.62	0.56	157,400
November 21, 2025	0.64	0.6	0.6	0.64	0.6	709,700
November 20, 2025	0.66	0.68	0.68	0.7	0.64	341,200
November 19, 2025	0.74	0.7	0.7	0.76	0.66	958,600