China SCE Group Holdings Limited (HKG:1966)
Hong Kong · Delayed Price · Currency is HKD 0.1100
-0.0010 (-0.90%)
Aug 1, 2025, 4:08 PM HKT
China SCE Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,199,000 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 1,111,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 5,459,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 791,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 3,887,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.13% | 6,000,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,324,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 778,000 |
| Jul 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 361,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 421,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 120,000 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 701,000 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 1,746,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,819,000 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 630,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 2,343,000 |
| Jul 10, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 9,751,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 349,000 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 1,032,200 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 381,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 506,000 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 573,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 187,000 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 1,575,000 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.83% | 2,043,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 754,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 1,368,452 |
| Jun 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 883,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 873,000 |
| Jun 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,066,000 |
| Jun 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 716,000 |
| Jun 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 1,856,000 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 300,000 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | 433,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 472,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,267,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 2,103,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 833,000 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 4,141,000 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,810,000 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 1,079,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 3,478,000 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.87% | 1,496,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 327,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 72,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,108,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 749,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 2,144,000 |
| May 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,070,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 949,000 |