SPT Energy Group, Inc. 1251
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.2320+0.03 (+17.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.20 | +6.45% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 644.00K |
| 2026-09-29 | HKD 0.19 | +9.41% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.78M |
| 2026-09-28 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 476.00K |
| 2026-09-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-24 | HKD 0.17 | -3.93% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 596.00K |
| 2026-09-23 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 362.00K |
| 2026-09-22 | HKD 0.18 | +4.71% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 94.00K |
| 2026-09-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-18 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 80.00K |
| 2026-09-17 | HKD 0.17 | -1.73% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-16 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-15 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-14 | HKD 0.17 | -1.14% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-11 | HKD 0.17 | -2.78% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 54.00K |
| 2026-09-10 | HKD 0.18 | +5.26% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 50.00K |
| 2026-09-09 | HKD 0.17 | +0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 150.00K |
| 2026-09-08 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 250.00K |
| 2026-09-07 | HKD 0.17 | -3.93% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-04 | HKD 0.18 | -5.32% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 224.00K |
| 2026-09-03 | HKD 0.19 | +1.62% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 14.00K |
| 2026-09-02 | HKD 0.19 | -1.07% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 18.00K |
| 2026-09-01 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-31 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-28 | HKD 0.19 | +10.65% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 422.00K |
| 2026-08-27 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 216.00K |
| 2026-08-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 56.00K |
| 2026-08-25 | HKD 0.17 | +4.97% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.47M |
| 2026-08-24 | HKD 0.16 | -12.97% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.02M |
| 2026-08-21 | HKD 0.19 | 0.00% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 480.00K |
| 2026-08-20 | HKD 0.19 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 32.00K |
| 2026-08-19 | HKD 0.19 | +8.14% | HKD 0.16 | HKD 0.19 | HKD 0.16 | 428.00K |
| 2026-08-18 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.25M |
| 2026-08-17 | HKD 0.17 | -2.27% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 5.18M |
| 2026-08-14 | HKD 0.18 | -3.83% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 972.00K |
| 2026-08-13 | HKD 0.18 | -3.68% | HKD 0.19 | HKD 0.22 | HKD 0.18 | 5.33M |
| 2026-08-12 | HKD 0.19 | -10.80% | HKD 0.22 | HKD 0.23 | HKD 0.19 | 736.00K |
| 2026-08-11 | HKD 0.21 | +1.43% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 1.19M |
| 2026-08-10 | HKD 0.21 | +0.48% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 418.00K |
| 2026-08-07 | HKD 0.21 | +8.29% | HKD 0.20 | HKD 0.23 | HKD 0.19 | 4.63M |
| 2026-08-06 | HKD 0.19 | +2.66% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 336.00K |
| 2026-08-05 | HKD 0.19 | +2.73% | HKD 0.19 | HKD 0.19 | HKD 0.13 | 4.08M |
| 2026-08-04 | HKD 0.18 | -17.94% | HKD 0.23 | HKD 0.23 | HKD 0.17 | 18.65M |
| 2026-08-03 | HKD 0.22 | -0.89% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 1.54M |
| 2026-07-31 | HKD 0.22 | +2.27% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-30 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 178.00K |
| 2026-07-29 | HKD 0.22 | -1.35% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 54.00K |
| 2026-07-28 | HKD 0.22 | +0.45% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 24.00K |
| 2026-07-27 | HKD 0.22 | +3.26% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 344.00K |
| 2026-07-24 | HKD 0.22 | -4.44% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 236.00K |
| 2026-07-23 | HKD 0.22 | +4.65% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 22.00K |
| 2026-07-22 | HKD 0.22 | -5.29% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 516.00K |
| 2026-07-21 | HKD 0.23 | -1.73% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 24.00K |
| 2026-07-20 | HKD 0.23 | +5.96% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-17 | HKD 0.22 | -5.22% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 126.00K |
| 2026-07-16 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 370.00K |
| 2026-07-15 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 202.00K |
| 2026-07-14 | HKD 0.23 | -0.87% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 268.00K |
| 2026-07-13 | HKD 0.23 | -1.70% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 8.00K |
| 2026-07-10 | HKD 0.23 | -4.08% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 12.00K |
| 2026-07-09 | HKD 0.25 | -2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-08 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 10.00K |
| 2026-07-07 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 318.00K |
| 2026-07-06 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 4.00K |
| 2026-07-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 440.00K |
| 2026-07-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 10.00K |
| 2026-06-30 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.26 | HKD 0.23 | 92.00K |
| 2026-06-29 | HKD 0.25 | +7.14% | HKD 0.22 | HKD 0.25 | HKD 0.21 | 852.00K |
| 2026-06-26 | HKD 0.24 | +4.39% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 352.00K |
| 2026-06-25 | HKD 0.23 | -5.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 2.38M |
| 2026-06-24 | HKD 0.24 | -0.83% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.97M |
| 2026-06-23 | HKD 0.24 | -3.20% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 1.48M |
| 2026-06-22 | HKD 0.25 | -7.41% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 1.58M |
| 2026-06-18 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 662.00K |
| 2026-06-17 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.06M |
| 2026-06-16 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.09M |
| 2026-06-15 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 1.75M |
| 2026-06-12 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.68M |
| 2026-06-11 | HKD 0.26 | +1.92% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 2.15M |
| 2026-06-10 | HKD 0.26 | +4.42% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 3.45M |
| 2026-06-09 | HKD 0.25 | +4.18% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 6.51M |
| 2026-06-08 | HKD 0.24 | -2.85% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 116.00K |
| 2026-06-05 | HKD 0.25 | +7.42% | HKD 0.21 | HKD 0.25 | HKD 0.21 | 338.00K |
| 2026-06-04 | HKD 0.23 | -2.55% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 170.00K |
| 2026-06-03 | HKD 0.23 | -2.08% | HKD 0.24 | HKD 0.23 | HKD 0.23 | 816.00K |
| 2026-06-02 | HKD 0.24 | -3.61% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 830.00K |
| 2026-06-01 | HKD 0.25 | +1.63% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 324.00K |
| 2026-05-29 | HKD 0.25 | -1.21% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.60M |
| 2026-05-28 | HKD 0.25 | -0.80% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-05-27 | HKD 0.25 | +1.63% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-05-26 | HKD 0.25 | -1.60% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 480.00K |