SPT Energy Group Inc. (HKG:1251)
Hong Kong · Delayed Price · Currency is HKD 0.1850
-0.0020 (-1.07%)
Sep 2, 2026, 4:08 PM HKT
SPT Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |