Skip to main content
China Smarter Energy Group Holdings Limited (HKG:1004)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.300
-0.025 (-7.69%)
Mar 10, 2026, 10:21 AM HKT

HKG:1004 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.300.300.300.30--7.69%20,000
Mar 9, 20260.310.330.290.330.336.56%42,500
Mar 6, 20260.310.310.310.310.31-15,000
Mar 5, 20260.310.310.300.310.31-4.69%117,900
Mar 4, 20260.310.310.310.320.32-1.54%10,000
Mar 3, 20260.340.340.330.330.33-5.80%68,300
Mar 2, 20260.320.350.320.350.35-90,000
Feb 27, 20260.350.360.350.350.35-88,700
Feb 26, 20260.350.350.350.350.35-8.00%-
Feb 25, 20260.380.380.380.380.38--
Feb 24, 20260.380.380.380.380.38-2.60%-
Feb 23, 20260.390.390.390.390.39-1.28%-
Feb 20, 20260.390.390.390.390.3916.42%-
Feb 16, 20260.340.340.340.340.34-1.47%-
Feb 13, 20260.340.340.340.340.34-12.82%-
Feb 12, 20260.390.390.390.390.39-2.50%-
Feb 11, 20260.400.400.400.400.40-2.44%-
Feb 10, 20260.410.410.410.410.41-2.38%-
Feb 9, 20260.420.440.400.420.425.00%123,000
Feb 6, 20260.380.420.380.400.405.26%187,100
Feb 5, 20260.400.400.380.380.38-5.00%17,600
Feb 4, 20260.420.420.420.400.40-4.76%1,100
Feb 3, 20260.380.420.380.420.4210.53%85,900
Feb 2, 20260.380.380.380.380.385.56%41,600
Jan 30, 20260.380.380.360.360.36-5.26%1,849,248
Jan 29, 20260.400.400.380.380.38-5.00%68,800
Jan 28, 20260.380.400.380.400.40-100,500
Jan 27, 20260.400.400.360.400.40-679,400
Jan 26, 20260.400.400.400.400.40-7,100
Jan 23, 20260.400.420.400.400.40-336,900
Jan 22, 20260.400.400.400.400.40-50,400
Jan 21, 20260.400.400.400.400.40-174,500
Jan 20, 20260.380.400.380.400.405.26%83,000
Jan 19, 20260.380.400.360.380.38-238,000
Jan 16, 20260.380.400.380.380.38-140,700
Jan 15, 20260.480.500.380.380.38-20.83%1,478,100
Jan 14, 20260.460.480.460.480.489.09%97,500
Jan 13, 20260.440.460.440.440.44-4.35%176,200
Jan 12, 20260.440.460.440.460.46-103,200
Jan 9, 20260.540.540.440.460.46-11.54%752,200
Jan 8, 20260.560.560.500.520.52-7.14%88,700
Jan 7, 20260.480.640.480.560.5612.00%154,000
Jan 6, 20260.540.540.480.500.50-3.85%138,900
Jan 5, 20260.520.520.500.520.52-25,900
Jan 2, 20260.500.520.480.520.52-44,000
Dec 31, 20250.500.520.460.520.524.00%52,600
Dec 30, 20250.480.520.480.500.50-3.85%148,110
Dec 29, 20250.540.540.500.520.52-3.70%158,700
Dec 24, 20250.540.540.540.540.54--
Dec 23, 20250.560.560.520.540.54-3.57%20,764
Dec 22, 20250.560.560.540.560.56-131,500
Dec 19, 20250.600.600.560.560.56-6.67%58,200
Dec 18, 20250.580.620.560.600.603.45%105,400
Dec 17, 20250.580.620.560.580.583.57%22,200
Dec 16, 20250.560.560.560.560.56-155,400
Dec 15, 20250.660.660.560.560.56-12.50%118,700
Dec 12, 20250.620.640.580.640.64-112,900
Dec 11, 20250.620.640.600.640.643.23%16,600
Dec 10, 20250.620.660.600.620.62-3.13%14,600
Dec 9, 20250.640.640.600.640.646.67%54,200
Dec 8, 20250.660.660.580.600.60-9.09%175,800
Dec 5, 20250.600.680.600.660.666.45%180,000
Dec 4, 20250.680.680.620.620.62-6.06%90,500
Dec 3, 20250.600.740.600.660.666.45%588,300
Dec 2, 20250.600.680.540.620.623.33%692,600
Dec 1, 20250.480.640.440.600.6025.00%1,552,700
Nov 28, 20250.500.520.480.480.48-7.69%203,700
Nov 27, 20250.580.580.520.520.52-10.34%357,600
Nov 26, 20250.580.600.540.580.58-6.45%593,200
Nov 25, 20250.620.700.560.620.62-1,411,400
Nov 24, 20250.600.620.560.620.623.33%157,100
Nov 21, 20250.640.640.600.600.60-11.76%709,700
Nov 20, 20250.660.700.640.680.68-2.86%339,700
Nov 19, 20250.740.760.660.700.70-5.41%952,600
Nov 18, 20251.121.120.700.740.74-24.49%5,939,700