China SCE Group Holdings Limited (HKG:1966)
Hong Kong · Delayed Price · Currency is HKD 0.0460
+0.0040 (9.52%)
Jul 31, 2026, 3:58 PM HKT
China SCE Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 209,000 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 2,682,000 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 2,543,000 |
| Jun 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 524,000 |
| Jun 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,870,000 |
| Jun 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 1,656,000 |
| Jun 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 2,102,000 |
| May 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 472,000 |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 623,000 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 79,000 |
| May 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,293,000 |
| May 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 1,356,000 |
| May 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 6,908,000 |
| May 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 1,452,000 |