tiprankstipranks
China Smarter Energy Group Holdings Limited (HK:1004)
:1004
Hong Kong Market
1004
China Smarter Energy Group Holdings Limited
RESEARCH TOOLSreports

China Smarter Energy Group Holdings Limited (1004) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.31
0.32
0.30
0.30
0.30
-13.04%
80,000
0.67
Apr 09, 2026
0.35
0.35
0.31
0.35
0.35
0.00%
0
0.00
Apr 08, 2026
0.32
0.35
0.32
0.35
0.35
+4.55%
58,700
0.44
Apr 07, 2026
0.33
0.35
0.32
0.33
0.33
0.00%
0
0.00
Apr 06, 2026
0.33
0.35
0.32
0.33
0.33
0.00%
0
0.00
Apr 03, 2026
0.33
0.35
0.32
0.33
0.33
0.00%
0
0.00
Apr 02, 2026
0.33
0.35
0.32
0.33
0.33
0.00%
0
0.00
Apr 01, 2026
0.33
0.38
0.33
0.33
0.33
+4.76%
7,000
0.05
Mar 31, 2026
0.31
0.31
0.31
0.32
0.32
0.00%
12,100
0.09
Mar 30, 2026
0.33
0.33
0.31
0.32
0.32
-10.00%
278,200
2.06
Mar 27, 2026
0.35
0.35
0.32
0.35
0.35
-2.78%
0
0.00
Mar 26, 2026
0.37
0.37
0.37
0.36
0.36
0.00%
159,500
1.16
Mar 25, 2026
0.36
0.36
0.36
0.36
0.36
+2.86%
20,000
0.15
Mar 24, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
100,128
0.74
Mar 23, 2026
0.34
0.34
0.34
0.34
0.34
-5.56%
25,800
0.19
Mar 20, 2026
0.35
0.36
0.35
0.36
0.36
+10.77%
130,200
0.97
Mar 19, 2026
0.33
0.36
0.32
0.33
0.33
0.00%
0
0.00
Mar 18, 2026
0.32
0.32
0.32
0.33
0.33
-8.45%
62,000
0.46
Mar 17, 2026
0.34
0.36
0.34
0.36
0.36
+5.97%
101,500
0.75
Mar 16, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 13, 2026
0.31
0.34
0.31
0.34
0.34
+4.69%
126,300
0.93
Mar 12, 2026
0.29
0.32
0.29
0.32
0.32
+6.67%
39,800
0.29
Mar 11, 2026
0.30
0.33
0.29
0.30
0.30
0.00%
0
0.00
Mar 10, 2026
0.30
0.30
0.30
0.30
0.30
-7.69%
30,000
0.22
Mar 09, 2026
0.31
0.33
0.29
0.33
0.33
+6.56%
42,500
0.31
Mar 06, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
15,000
0.11
Mar 05, 2026
0.31
0.31
0.30
0.31
0.31
-4.69%
117,900
0.84
Mar 04, 2026
0.31
0.31
0.31
0.32
0.32
-1.54%
10,000
0.07
Mar 03, 2026
0.34
0.34
0.33
0.33
0.33
-5.80%
68,300
0.48
Mar 02, 2026
0.32
0.35
0.32
0.35
0.35
0.00%
90,000
0.59
Feb 27, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
88,700
0.55
Feb 26, 2026
0.35
0.35
0.35
0.35
0.35
-8.00%
0
0.00
Feb 25, 2026
0.38
0.38
0.32
0.38
0.38
0.00%
0
0.00
Feb 24, 2026
0.38
0.38
0.32
0.38
0.38
-2.60%
0
0.00
Feb 23, 2026
0.39
0.39
0.35
0.39
0.39
-1.28%
0
0.00
Feb 20, 2026
0.39
0.39
0.34
0.39
0.39
+16.42%
0
0.00
Feb 19, 2026
0.34
0.40
0.34
0.34
0.34
0.00%
0
0.00
Feb 18, 2026
0.34
0.40
0.34
0.34
0.34
0.00%
0
0.00
Feb 17, 2026
0.34
0.40
0.34
0.34
0.34
0.00%
0
0.00
Feb 16, 2026
0.34
0.40
0.34
0.34
0.34
-1.47%
0
0.00
Feb 13, 2026
0.34
0.37
0.34
0.34
0.34
-12.82%
0
0.00
Feb 12, 2026
0.39
0.39
0.35
0.39
0.39
-4.88%
0
0.00
Feb 11, 2026
0.40
0.40
0.36
0.40
0.40
-2.44%
0
0.00
Feb 10, 2026
0.42
0.41
0.35
0.41
0.41
-2.38%
0
0.00
Feb 09, 2026
0.42
0.44
0.40
0.42
0.42
+5.26%
123,000
0.23
Feb 06, 2026
0.38
0.42
0.38
0.40
0.40
+5.00%
187,100
0.35
Feb 05, 2026
0.40
0.40
0.38
0.38
0.38
-4.76%
17,600
0.03
Feb 04, 2026
0.42
0.42
0.42
0.40
0.40
-5.00%
1,100
<0.01
Feb 03, 2026
0.38
0.42
0.38
0.42
0.42
+10.53%
85,900
0.16
Feb 02, 2026
0.38
0.38
0.38
0.38
0.38
+5.85%
41,600
0.08
Rows:
50