SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0050 (1.82%)
At close: Feb 13, 2026
SPT Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 1.82% | 1,170,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 1,194,000 |
| Feb 11, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 5.36% | 1,058,000 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 2,850,000 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 2,976,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 3,598,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -6.06% | 6,258,000 |
| Feb 4, 2026 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 34.69% | 21,362,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 8.41% | 1,514,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.64% | 1,670,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,298,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.89% | 3,014,000 |
| Jan 28, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 12.04% | 4,188,000 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.85% | 818,000 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.67% | 3,984,000 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.72% | 3,434,000 |
| Jan 22, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.08% | 1,834,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -1.51% | 5,660,000 |
| Jan 20, 2026 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | 20.61% | 6,874,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,410,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 802,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 740,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.68% | 792,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.93% | 566,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 502,000 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 224,000 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.76% | 366,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.23% | 1,538,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.00% | 24,000 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 124,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 1,834,000 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 174,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | 75,692 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 22,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,710,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.54% | 840,000 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 70,000 |
| Dec 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 202,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,520,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 1,280,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 3,214,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 922,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,916,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,546,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 946,000 |
| Dec 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 3,086,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 5,284,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 1,016,000 |