Sino Energy International Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01096  2011-09-28  2020-08-31  2022-12-16
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-12-15 11 11 - - - 0 0.026 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.026 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.026 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.026 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.026 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.026 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.026 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.026 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.026 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.026 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.026 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.026 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.026 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.026 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.026 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.026 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.026 - - - - 0 - 0.00%
2020-08-31 0 21 0.026 0.026 0.029 2,257,882 0.026 0.026 0.029 0.021 0.048 80,232,000 0.0281 18.18%
2020-07-31 0 22 0.022 0.022 0.024 2,509,918 0.022 0.022 0.024 0.019 0.036 101,274,000 0.0248 4.76%
2020-06-30 0 21 0.021 0.019 0.021 2,307,452 0.021 0.019 0.021 0.015 0.030 128,152,000 0.0180 -30.00%
2020-05-29 0 20 0.030 0.028 0.030 699,278 0.030 0.028 0.030 0.027 0.044 22,150,000 0.0316 -11.76%
2020-04-29 0 19 0.034 0.031 0.034 369,380 0.034 0.031 0.034 0.031 0.039 10,916,000 0.0338 0.00%
2020-03-31 0 22 0.034 0.033 0.034 1,209,594 0.034 0.033 0.034 0.031 0.051 27,816,000 0.0435 -32.00%
2020-02-28 0 20 0.050 0.046 0.050 712,180 0.050 0.046 0.050 0.043 0.082 14,392,000 0.0495 11.11%
2020-01-31 0 20 0.045 0.044 0.049 1,655,612 0.045 0.044 0.049 0.030 0.072 33,428,000 0.0495 -32.84%
2019-12-31 0 20 0.067 0.061 0.067 4,160,746 0.067 0.061 0.067 0.040 0.080 69,908,000 0.0595 52.27%
2019-11-29 0 21 0.044 0.044 0.045 1,508,640 0.044 0.044 0.045 0.042 0.073 28,884,000 0.0522 -18.52%
2019-10-31 0 21 0.054 0.047 0.056 1,121,746 0.054 0.047 0.056 0.040 0.058 23,420,000 0.0479 -1.82%
2019-09-30 0 21 0.055 0.053 0.056 10,754,034 0.055 0.053 0.056 0.035 0.085 171,490,000 0.0627 34.15%
2019-08-30 0 22 0.041 0.039 0.041 13,998,354 0.041 0.039 0.041 0.031 0.119 224,352,000 0.0624 -64.66%
2019-07-31 0 22 0.116 0.115 0.118 24,872,222 0.116 0.115 0.118 0.096 0.202 171,974,000 0.1446 -38.62%
2019-06-28 0 19 0.189 0.130 0.189 2,393,604 0.189 0.130 0.189 0.115 0.239 12,790,000 0.1871 -5.03%
2019-05-31 0 21 0.199 0.199 0.200 1,528,300 0.199 0.199 0.200 0.180 0.265 7,314,000 0.2090 -23.46%
2019-04-30 0 19 0.260 0.255 0.260 6,031,830 0.260 0.255 0.260 0.207 0.265 24,646,000 0.2447 1.96%
2019-03-29 0 21 0.255 0.248 0.255 7,045,966 0.255 0.248 0.255 0.232 0.300 26,920,000 0.2617 -1.92%
2019-02-28 0 17 0.260 0.255 0.260 14,672,936 0.260 0.255 0.260 0.110 0.300 69,140,000 0.2122 136.36%
2019-01-31 0 22 0.110 0.102 0.110 207,432 0.110 0.102 0.110 0.090 0.115 2,046,000 0.1014 13.40%
2018-12-31 0 19 0.097 0.077 0.097 325,846 0.097 0.077 0.097 0.090 0.149 3,234,000 0.1008 -15.65%
2018-11-30 0 22 0.115 0.103 0.115 2,900,688 0.115 0.103 0.115 0.112 0.160 21,672,000 0.1338 -10.16%
2018-10-31 0 21 0.128 0.120 0.128 6,659,024 0.128 0.120 0.128 0.108 0.240 43,026,000 0.1548 3.23%
2018-09-28 0 19 0.124 0.097 0.124 214,968 0.124 0.097 0.124 0.105 0.140 1,824,000 0.1179 -3.88%
2018-08-31 0 23 0.129 0.095 0.129 1,090,596 0.129 0.095 0.129 0.090 0.160 8,990,000 0.1213 -15.69%
2018-07-31 0 21 0.153 0.123 0.153 2,695,178 0.153 0.123 0.153 0.118 0.180 18,610,000 0.1448 -1.29%
2018-06-29 0 20 0.155 0.145 0.166 547,796 0.155 0.145 0.166 0.145 0.190 3,406,000 0.1608 3.33%
2018-05-31 0 21 0.150 0.150 0.153 7,368,854 0.150 0.150 0.153 0.145 0.246 39,930,000 0.1845 -34.78%
2018-04-30 0 19 0.230 0.218 0.230 1,591,852 0.230 0.218 0.230 0.230 0.270 6,274,000 0.2537 -17.86%
2018-03-29 0 21 0.280 0.275 0.280 8,910,540 0.280 0.275 0.280 0.255 0.315 31,848,000 0.2798 -6.67%
2018-02-28 0 18 0.300 0.290 0.300 1,440,020 0.300 0.290 0.300 0.265 0.320 4,850,000 0.2969 1.69%
2018-01-31 0 22 0.295 0.285 0.295 15,728,480 0.295 0.285 0.295 0.280 0.315 52,750,000 0.2982 -4.84%
2017-12-29 0 19 0.310 0.305 0.310 18,103,600 0.310 0.305 0.310 0.240 0.345 64,648,000 0.2800 -6.06%
2017-11-30 0 22 0.330 0.310 0.330 7,293,260 0.330 0.310 0.330 0.295 0.350 22,658,000 0.3219 8.20%
2017-10-31 0 20 0.305 0.305 0.310 6,073,520 0.305 0.305 0.310 0.250 0.335 20,952,000 0.2899 -4.69%
2017-09-29 0 21 0.320 0.310 0.325 4,705,620 0.320 0.310 0.325 0.280 0.360 14,342,000 0.3281 -13.51%
2017-08-31 0 22 0.370 0.370 0.375 9,866,020 0.370 0.370 0.375 0.335 0.405 29,980,000 0.3291 -7.50%
2017-07-31 0 21 0.400 0.400 0.415 36,486,002 0.400 0.400 0.415 0.335 0.445 99,201,457 0.3678 14.29%
2017-06-30 0 22 0.350 0.350 0.360 39,191,500 0.350 0.350 0.360 0.246 0.415 114,136,000 0.3434 -7.89%
2017-05-31 0 20 0.380 0.370 0.380 28,210,570 0.380 0.370 0.380 0.355 0.500 67,932,000 0.4153 -20.83%
2017-04-28 0 17 0.480 0.460 0.480 9,407,883 0.480 0.460 0.480 0.440 0.560 18,969,900 0.4959 -3.03%
2017-03-31 0 23 0.495 0.485 0.495 19,786,820 0.495 0.485 0.495 0.480 0.590 37,254,000 0.5311 -2.94%
2017-02-28 0 20 0.510 0.500 0.510 37,232,061 0.510 0.500 0.510 0.480 0.610 66,061,127 0.5636 -8.93%
2017-01-27 0 19 0.560 0.550 0.560 149,165,468 0.560 0.550 0.560 0.540 0.630 255,166,800 0.5846 -8.20%
2016-12-30 0 20 0.610 0.600 0.610 136,946,180 0.610 0.600 0.610 0.360 0.620 266,850,000 0.5132 60.53%
2016-11-30 0 22 0.380 0.380 0.385 12,610,500 0.380 0.380 0.385 0.360 0.450 34,540,000 0.3651 -9.52%
2016-10-31 0 19 0.420 0.380 0.420 25,121,890 0.420 0.380 0.420 0.300 0.450 64,032,000 0.3923 -5.62%
2016-09-30 0 21 0.445 0.445 0.450 16,969,670 0.445 0.445 0.450 0.390 0.450 41,322,000 0.4107 5.95%
2016-08-31 0 22 0.420 0.420 0.440 30,131,050 0.420 0.420 0.440 0.390 0.485 67,910,000 0.4437 -9.68%
2016-07-29 0 20 0.465 0.455 0.465 38,671,460 0.465 0.455 0.465 0.395 0.500 83,178,000 0.4649 20.78%
2016-06-30 0 21 0.385 0.380 0.385 25,944,850 0.385 0.380 0.385 0.340 0.445 64,756,000 0.4007 4.05%
2016-05-31 0 21 0.370 0.365 0.370 21,685,180 0.370 0.365 0.370 0.370 0.500 52,076,000 0.4164 -19.57%
2016-04-29 0 20 0.460 0.455 0.460 35,992,790 0.460 0.455 0.460 0.310 0.485 87,828,000 0.4098 29.58%
2016-03-31 0 21 0.355 0.350 0.355 17,846,480 0.355 0.350 0.355 0.350 0.465 45,144,000 0.3953 -23.66%
2016-02-29 0 18 0.465 0.450 0.470 12,238,060 0.465 0.450 0.470 0.410 0.510 27,246,000 0.4492 -2.11%
2016-01-29 0 20 0.475 0.470 0.475 41,802,270 0.475 0.470 0.475 0.470 0.660 73,702,000 0.5672 -20.83%
2015-12-31 0 22 0.600 0.590 0.600 103,748,710 0.600 0.590 0.600 0.395 0.610 209,536,000 0.4951 23.71%
2015-11-30 0 21 0.485 0.475 0.485 67,693,890 0.485 0.475 0.485 0.420 0.590 133,228,000 0.5081 -13.39%
2015-10-30 1 20 0.560 0.540 0.560 154,148,960 0.560 0.540 0.560 0.500 0.820 240,604,000 0.6407 -29.11%
2015-09-30 0 20 0.790 0.780 0.790 132,196,720 0.790 0.780 0.790 0.740 0.930 161,806,000 0.8170 1.28%
2015-08-31 0 21 0.780 0.770 0.780 252,436,620 0.780 0.770 0.780 0.740 0.980 296,408,000 0.8517 -4.88%
2015-07-31 0 22 0.820 0.820 0.830 677,064,740 0.820 0.820 0.830 0.248 1.150 1,036,646,000 0.6531 10.81%
2015-06-30 0 22 0.740 0.720 0.740 200,984,816 0.740 0.720 0.740 0.690 0.930 254,556,400 0.7895 -14.94%
2015-05-29 0 19 0.870 0.870 0.880 281,851,180 0.870 0.870 0.880 0.670 0.930 367,890,000 0.7661 17.57%
2015-04-30 0 19 0.740 0.730 0.750 269,407,484 0.740 0.730 0.750 0.730 1.100 306,934,000 0.8777 -10.84%
2015-03-31 0 22 0.830 0.810 0.830 109,238,480 0.830 0.810 0.830 0.770 1.000 126,872,000 0.8610 -6.74%
2015-02-27 0 18 0.890 0.880 0.890 103,937,540 0.890 0.880 0.890 0.760 1.050 113,908,000 0.9125 -3.26%
2015-01-30 0 21 0.920 0.900 0.920 95,598,880 0.920 0.900 0.920 0.720 1.100 102,364,000 0.9339 -2.13%
2014-12-31 2 21 0.940 0.930 0.970 211,824,440 0.940 0.930 0.970 0.790 1.380 183,046,000 1.1572 -23.58%
2014-11-28 0 20 1.230 1.210 1.230 330,526,839 1.230 1.210 1.230 0.650 1.310 305,913,900 1.0805 80.88%
2014-10-31 0 21 0.680 0.680 0.690 23,861,092 0.680 0.680 0.690 0.630 0.740 34,159,527 0.6985 -2.86%
2014-09-30 0 21 0.700 0.730 0.740 29,184,020 0.700 0.730 0.740 0.600 0.760 41,806,000 0.6981 -6.67%
2014-08-29 0 21 0.750 0.720 0.750 5,191,140 0.750 0.720 0.750 0.710 0.790 7,038,000 0.7376 -6.25%
2014-07-31 0 22 0.800 0.750 0.800 17,853,660 0.800 0.750 0.800 0.690 0.810 24,066,000 0.7419 2.56%
2014-06-30 0 20 0.780 0.750 0.780 56,779,560 0.780 0.750 0.780 0.720 0.870 70,852,000 0.8014 1.30%
2014-05-30 0 20 0.770 0.700 0.770 37,899,960 0.770 0.700 0.770 0.660 0.880 44,868,000 0.8447 1.32%
2014-04-30 0 20 0.760 0.710 0.760 10,921,360 0.760 0.710 0.760 0.650 0.770 15,104,000 0.7231 0.00%
2014-03-31 0 21 0.760 0.710 0.760 47,398,960 0.760 0.710 0.760 0.640 0.850 62,010,000 0.7644 1.33%
2014-02-28 0 19 0.750 0.730 0.770 4,211,240 0.750 0.730 0.770 0.720 0.800 5,574,000 0.7555 0.00%
2014-01-30 0 21 0.750 0.730 0.750 8,764,400 0.750 0.730 0.750 0.680 0.800 11,484,000 0.7632 -7.41%
2013-12-31 0 20 0.810 0.770 0.810 34,203,280 0.810 0.770 0.810 0.750 0.840 43,616,000 0.7842 0.00%
2013-11-29 0 21 0.810 0.800 0.810 38,762,360 0.810 0.800 0.810 0.710 0.900 47,294,000 0.8196 -2.41%
2013-10-31 0 21 0.830 0.820 0.830 46,767,120 0.830 0.820 0.830 0.720 0.910 57,046,000 0.8198 2.47%
2013-09-30 0 20 0.810 0.780 0.810 22,001,640 0.810 0.780 0.810 0.680 0.900 29,152,000 0.7547 12.50%
2013-08-30 0 21 0.720 0.720 0.730 33,068,940 0.720 0.720 0.730 0.710 0.950 38,850,000 0.8512 -13.25%
2013-07-31 0 22 0.830 0.820 0.870 95,173,180 0.830 0.820 0.870 0.700 0.880 124,884,000 0.7621 6.41%
2013-06-28 0 19 0.780 0.730 0.800 52,274,920 0.780 0.730 0.800 0.580 0.860 71,308,000 0.7331 -8.24%
2013-05-31 0 21 0.850 0.810 0.860 76,278,504 0.850 0.810 0.860 0.720 1.020 88,876,619 0.8583 -14.24%
2013-04-30 0 20 1.000 0.960 1.040 53,933,520 0.991 0.951 1.031 0.862 0.991 60,255,605 0.8951 5.26%
2013-03-28 0 20 0.950 0.930 0.970 67,224,280 0.942 0.922 0.961 0.882 1.051 70,970,852 0.9472 -8.65%
2013-02-28 0 17 1.040 1.030 1.050 70,390,280 1.031 1.021 1.041 0.951 1.170 66,920,852 1.0518 -0.95%
2013-01-31 0 22 1.050 1.040 1.050 116,763,908 1.041 1.031 1.041 0.942 1.189 115,660,090 1.0095 3.96%
2012-12-31 0 19 1.010 0.970 1.010 111,526,360 1.001 0.961 1.001 0.932 1.140 106,123,318 1.0509 5.21%
2012-11-30 0 22 0.960 0.920 0.970 64,221,600 0.951 0.912 0.961 0.852 0.981 69,806,502 0.9200 -4.00%
2012-10-31 0 20 1.000 0.970 1.000 60,915,120 0.991 0.961 0.991 0.842 1.090 62,261,435 0.9784 11.11%
2012-09-28 0 20 0.900 0.870 0.910 74,693,240 0.892 0.862 0.902 0.694 0.932 96,233,408 0.7762 12.50%
2012-08-31 0 23 0.800 0.780 0.800 17,972,820 0.793 0.773 0.793 0.753 1.001 21,089,462 0.8522 -18.37%
2012-07-31 0 21 0.980 0.910 0.980 25,875,920 0.971 0.902 0.971 0.892 1.090 25,904,260 0.9989 -8.41%
2012-06-29 0 21 1.070 1.020 1.080 20,417,440 1.060 1.011 1.070 0.981 1.100 19,537,668 1.0450 2.88%
2012-05-31 0 22 1.040 1.030 1.050 14,774,140 1.031 1.021 1.041 0.951 1.239 13,650,449 1.0823 -16.82%
2012-04-30 0 18 1.260 1.220 1.260 24,136,200 1.239 1.200 1.239 1.170 1.269 19,685,591 1.2261 -3.08%
2012-03-30 0 22 1.300 1.280 1.300 25,140,460 1.278 1.259 1.278 1.082 1.328 20,234,673 1.2424 -1.52%
2012-02-29 0 21 1.320 1.300 1.320 11,456,440 1.298 1.278 1.298 1.082 1.338 9,135,090 1.2541 12.82%
2012-01-31 0 18 1.170 1.060 1.170 1,111,240 1.151 1.042 1.151 0.944 1.210 1,037,154 1.0714 6.36%
2011-12-30 0 20 1.100 1.040 1.140 226,340 1.082 1.023 1.121 0.983 1.219 217,599 1.0402 -4.35%
2011-11-30 0 22 1.150 - 1.150 862,100 1.131 - 1.131 1.082 1.229 752,445 1.1457 -4.17%
2011-10-31 0 20 1.200 1.150 1.200 37,137,140 1.180 1.131 1.180 1.003 1.298 32,589,008 1.1396 3.45%
2011-09-30 0 2 1.160 - 1.170 217,181,780 1.141 - 1.151 1.101 1.190 184,074,514 1.1799

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top