SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0100 (-3.64%)
At close: Mar 27, 2026
SPT Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 838,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 926,000 |
| Mar 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 62,000 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 2,580,000 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 2,800,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 572,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 162,000 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 896,000 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 202,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 794,000 |
| Mar 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 1,902,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 1,156,000 |
| Mar 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 160,000 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,664,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | - | 3,716,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 2,962,000 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | - | 7,342,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 7,658,000 |
| Mar 3, 2026 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | - | 27,492,000 |
| Mar 2, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 7.02% | 13,424,000 |
| Feb 27, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 1,432,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 62,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 310,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 170,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.17% | 6,180,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 3.51% | 664,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | - |
| 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 |