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

0.33

+0.015(+4.76%)

Updated at April 01 04:08PM

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
April 01, 2026	0.33	0.33	0.33	0.33	0.33	7,000
March 31, 2026	0.31	0.32	0.32	0.32	0.31	12,100
March 30, 2026	0.33	0.32	0.32	0.33	0.31	288,200
March 27, 2026	0.35	0.35	0.35	0.35	0.35	0
March 26, 2026	0.37	0.36	0.36	0.37	0.36	159,500
March 25, 2026	0.36	0.36	0.36	0.36	0.36	20,000
March 24, 2026	0.35	0.35	0.35	0.35	0.35	100,128
March 23, 2026	0.34	0.34	0.34	0.34	0.34	25,800
March 20, 2026	0.35	0.36	0.36	0.36	0.35	130,200
March 19, 2026	0.33	0.33	0.33	0.33	0.33	0
March 18, 2026	0.32	0.33	0.33	0.33	0.32	62,000
March 17, 2026	0.34	0.36	0.36	0.36	0.34	101,500
March 16, 2026	0.34	0.34	0.34	0.34	0.34	0
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 11, 2026	0.3	0.3	0.3	0.3	0.3	0
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