China SCE Group Holdings Limited (HKG:1966)
Hong Kong · Delayed Price · Currency is HKD 0.0480
-0.0010 (-2.04%)
Oct 6, 2026, 3:58 PM HKT
China SCE Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 80,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 2,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 1,936,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,873,400 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.38% | 3,691,000 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 15,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.42% | 388,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.67% | 237,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 437,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | - |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Sep 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 625,000 |
| Sep 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 797,000 |
| Sep 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 297,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,000 |
| Sep 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.80% | 419,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 2,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 63,000 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 512,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 3,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 70,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 373,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | 40,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 633,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Aug 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 827,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 107,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 272,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 62,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 600,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 77,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 710,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 21,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.78% | 410,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.42% | 800,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | 263,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 34,000 |
| Jul 31, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 1,087,000 |
| Jul 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 2,222,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.98% | 3,956,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 15,000 |