tiprankstipranks
China Smarter Energy Group Holdings Limited (HK:1004)
:1004
Hong Kong Market
1004
China Smarter Energy Group Holdings Limited
RESEARCH TOOLSreports
Want to see HK:1004 full AI Analyst Report?

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
May 06, 2026
0.26
0.31
0.26
0.30
0.30
+3.45%
22,500
0.58
May 05, 2026
0.28
0.28
0.28
0.29
0.29
0.00%
10,000
0.26
May 04, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
May 01, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
0
0.00
Apr 30, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
0
0.00
Apr 29, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
Apr 28, 2026
0.29
0.29
0.28
0.29
0.29
-3.33%
223,900
3.30
Apr 27, 2026
0.30
0.32
0.29
0.30
0.30
0.00%
4,000
0.06
Apr 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
10,000
0.13
Apr 23, 2026
0.30
0.32
0.29
0.30
0.30
0.00%
0
0.00
Apr 22, 2026
0.30
0.32
0.30
0.30
0.30
+1.69%
0
0.00
Apr 21, 2026
0.29
0.29
0.29
0.30
0.30
-1.67%
10,000
0.12
Apr 20, 2026
0.30
0.32
0.30
0.30
0.30
-3.23%
55,500
0.63
Apr 17, 2026
0.31
0.34
0.31
0.31
0.31
+3.33%
17,000
0.19
Apr 16, 2026
0.30
0.30
0.30
0.30
0.30
-7.69%
44,100
0.48
Apr 15, 2026
0.31
0.33
0.30
0.33
0.33
+4.84%
90,000
0.97
Apr 14, 2026
0.31
0.34
0.31
0.31
0.31
0.00%
0
0.00
Apr 13, 2026
0.31
0.34
0.31
0.31
0.31
+3.33%
0
0.00
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
Rows:
50