SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.1710
-0.0070 (-3.93%)
Sep 24, 2026, 1:43 PM HKT
SPT Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.93% | 596,000 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 362,000 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.71% | 94,000 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | - | 20,000 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,000 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | - |
| Sep 16, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 26,000 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | - |
| Sep 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 54,000 |
| Sep 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.26% | 50,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 150,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 250,000 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.93% | 300,000 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.32% | 224,000 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 14,000 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 18,000 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 28, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.65% | 422,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 216,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 56,000 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 1,472,000 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.97% | 3,022,000 |
| Aug 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 480,000 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.54% | 32,000 |
| Aug 19, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.14% | 428,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,248,000 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.27% | 5,178,000 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.83% | 972,000 |
| Aug 13, 2026 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -3.68% | 5,330,000 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -10.80% | 736,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 1.43% | 1,192,000 |
| Aug 10, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.48% | 418,000 |
| Aug 7, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 8.29% | 4,632,000 |
| Aug 6, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 2.66% | 336,000 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.13 | 0.19 | 0.19 | 2.73% | 4,078,000 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.17 | 0.18 | 0.18 | -17.94% | 18,646,000 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -0.89% | 1,544,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 2,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 178,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 54,000 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 0.45% | 24,000 |
| Jul 27, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 3.26% | 344,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 236,000 |
| Jul 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 22,000 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.29% | 516,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 24,000 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.96% | 8,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.22% | 126,000 |