SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.2310
+0.0130 (5.96%)
Jul 20, 2026, 4:08 PM HKT
SPT Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 370,000 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 202,000 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.87% | 268,000 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.70% | 8,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 12,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | - |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 10,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -1.96% | 318,000 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 440,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jun 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 92,000 |
| Jun 29, 2026 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 7.14% | 852,000 |
| Jun 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.39% | 352,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.00% | 2,378,000 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 1,972,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 1,482,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 1,576,000 |
| Jun 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 662,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,056,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,094,000 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,754,000 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,676,000 |
| Jun 11, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 2,146,000 |
| Jun 10, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.42% | 3,454,000 |
| Jun 9, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.18% | 6,514,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.85% | 116,000 |
| Jun 5, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 7.42% | 338,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.55% | 170,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 816,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 830,000 |
| 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 |