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

0.34

+0.015(+4.69%)

Updated at March 13 02:07PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.31	0.34	0.34	0.34	0.31	126,300
March 12, 2026	0.29	0.32	0.32	0.32	0.29	59,800
March 10, 2026	0.3	0.3	0.3	0.3	0.3	20,000
March 09, 2026	0.31	0.33	0.33	0.33	0.28	42,500
March 06, 2026	0.31	0.31	0.31	0.31	0.31	15,000
March 05, 2026	0.31	0.31	0.31	0.31	0.3	117,900
March 04, 2026	0.31	0.32	0.32	0.32	0.31	10,000
March 03, 2026	0.34	0.33	0.33	0.34	0.33	68,300
March 02, 2026	0.32	0.35	0.35	0.35	0.32	120,000
February 27, 2026	0.35	0.35	0.35	0.36	0.35	88,700
February 26, 2026	0.38	0.38	0.38	0.38	0.38	0
February 25, 2026	0.38	0.38	0.38	0.38	0.38	0
February 24, 2026	0.38	0.38	0.38	0.38	0.38	0
February 23, 2026	0.32	0.39	0.39	0.39	0.32	23,700
February 16, 2026	0.34	0.34	0	0.34	0.34	0
February 13, 2026	0.39	0.34	0	0.39	0.34	78,200
February 12, 2026	0.42	0.39	0	0.42	0.39	10,600
February 11, 2026	0.35	0.4	0	0.4	0.35	38,800
February 10, 2026	0.42	0.41	0	0.42	0.41	5,200
February 09, 2026	0.42	0.42	0	0.44	0.4	123,600
February 06, 2026	0.38	0.4	0	0.42	0.38	187,500
February 05, 2026	0.4	0.38	0	0.4	0.38	17,600
February 04, 2026	0.42	0.4	0	0.42	0.4	1,100
February 03, 2026	0.38	0.42	0	0.42	0.38	118,800
February 02, 2026	0.38	0.38	0	0.38	0.38	41,600
January 30, 2026	0.38	0.36	0	0.38	0.36	1.85M
January 29, 2026	0.4	0.38	0	0.4	0.38	68,900
January 28, 2026	0.38	0.4	0	0.4	0.38	100,500
January 27, 2026	0.4	0.4	0	0.4	0.36	679,400
January 26, 2026	0.4	0.4	0	0.4	0.4	7,100
January 23, 2026	0.4	0.4	0	0.42	0.4	336,900
January 22, 2026	0.4	0.4	0	0.4	0.4	50,400
January 21, 2026	0.4	0.4	0	0.4	0.4	174,500
January 20, 2026	0.38	0.4	0	0.4	0.38	83,000
January 19, 2026	0.38	0.38	0	0.4	0.36	239,600
January 16, 2026	0.38	0.38	0	0.4	0.38	140,700
January 15, 2026	0.48	0.38	0	0.5	0.38	1.48M
January 14, 2026	0.46	0.48	0	0.48	0.46	97,500
January 13, 2026	0.44	0.44	0	0.46	0.44	176,200
January 12, 2026	0.44	0.46	0	0.46	0.44	103,700
January 09, 2026	0.54	0.46	0	0.54	0.44	752,200
January 08, 2026	0.56	0.52	0	0.56	0.5	88,700
January 07, 2026	0.48	0.56	0	0.64	0.48	154,000
January 06, 2026	0.54	0.5	0	0.54	0.48	138,900
January 05, 2026	0.52	0.52	0	0.52	0.5	25,900
January 02, 2026	0.5	0.52	0	0.52	0.48	44,000
December 31, 2025	0.5	0.52	0	0.52	0.46	57,600
December 30, 2025	0.48	0.5	0	0.52	0.48	160,610
December 29, 2025	0.54	0.52	0	0.54	0.5	159,500
December 24, 2025	0.54	0.54	0	0.54	0.54	0
December 23, 2025	0.56	0.54	0	0.56	0.52	21,864
December 22, 2025	0.56	0.56	0	0.56	0.54	132,500
December 19, 2025	0.6	0.56	0	0.6	0.56	58,200
December 18, 2025	0.58	0.6	0	0.62	0.56	105,400
December 17, 2025	0.58	0.58	0	0.62	0.56	29,700
December 16, 2025	0.56	0.56	0	0.56	0.56	155,400
December 15, 2025	0.66	0.56	0	0.66	0.56	118,700
December 12, 2025	0.62	0.64	0	0.64	0.58	113,000
December 11, 2025	0.62	0.64	0	0.64	0.6	16,600
December 10, 2025	0.62	0.62	0	0.66	0.6	14,600