SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0040 (1.63%)
Jun 1, 2026, 2:49 PM HKT
SPT Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 324,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 1,600,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 10,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 500,000 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 480,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 360,000 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 276,000 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 68,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 76,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 324,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 648,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 56,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 790,000 |
| May 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 204,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 254,000 |
| May 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 760,000 |
| May 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 916,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,924,000 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 70,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 266,000 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 898,000 |
| Apr 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,112,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 702,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 54,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 232,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 964,000 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.31% | 488,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 170,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.37% | 800,000 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 5,028,000 |
| Apr 14, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 13,602,000 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 1,668,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 2,418,000 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 502,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,600,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 788,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 260,000 |
| 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 |