China SCE Group Holdings Limited (HKG:1966)
Hong Kong · Delayed Price · Currency is HKD 0.0440
-0.0030 (-6.38%)
Aug 20, 2026, 3:58 PM HKT
China SCE Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,230,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 299,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.33% | 2,300,000 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 7,000 |
| Jul 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.51% | 1,689,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 4,204,000 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 825,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.81% | 3,391,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.90% | 1,620,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 300,000 |
| Jul 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 1,812,000 |
| Jun 30, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 39.13% | 20,824,000 |
| Jun 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 1,301,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 339,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 784,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 406,000 |
| Jun 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 779,000 |
| Jun 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,443,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 1,716,000 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | 1,378,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 317,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.84% | 3,010,000 |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.53% | 1,060,000 |