HKEX · 1004 · stock
China Smarter Energy Group Holdings Limited (1004) stock price history
Every HKEX trading session of China Smarter Energy Group Holdings Limited from Sep 29, 2005 to Sep 29, 2026: 5,178 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1004 adjusted close, 2005 to 2026
- HK$60.50
- All time high, 2007
- HK$1.12
- 52 week high, HK$0.1080 low
- 5,178
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
1004 key facts
- China Smarter Energy Group Holdings Limited (1004) closed at HK$0.1810 on Sep 29, 2026 on HKEX.
- 1004's all time high close is HK$60.50, set on Nov 16, 2007; its all time low close is HK$0.1100 on Jul 20, 2026.
- 1004's 52 week range is HK$0.1080 to HK$1.12.
- 1004 returned -39.7% over the year to Sep 29, 2026 and -77.9% over five years.
- Over ten years 1004 returned -99%, -35.4% a year compounded.
- 1004's deepest drawdown was -99.8% from Nov 16, 2007 to Jul 20, 2026.
- DataCedar holds 5,178 daily sessions of 1004 history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1004 price chart, 2005 to 2026
1004 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.7% |
| 3 months | +15.3% |
| 6 months | -48.3% |
| Year to date | -63.8% |
| 1 year | -39.7% |
| 3 years | -58.9% |
| 5 years | -77.9% |
| 10 years | -98.7% |
| Since Sep 29, 2005 | -98.2% |
| Compound annual growth, 21.0 years | -17.3% |
1004 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$60.50 on Nov 16, 2007
- All time low close
- HK$0.1100 on Jul 20, 2026
- 52 week high
- HK$1.12 on Nov 18, 2025
- 52 week low
- HK$0.1080 on Jul 21, 2026
- Deepest drawdown
- -99.8% from Nov 16, 2007 to Jul 20, 2026, not yet recovered
- Best single session
- +226.7% on Nov 17, 2025
- Worst single session
- -36.7% on Mar 1, 2019
- Volatility, 1 year annualised
- 149.7%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2014, +647%
- Worst calendar year
- 2008, -86%
1004 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5000 | HK$0.6400 | HK$0.1080 | HK$0.1810 | -65.2% | 15.1M | 183 |
| 2025 | HK$0.3000 | HK$1.12 | HK$0.3000 | HK$0.5200 | +73.3% | 26.5M | 246 |
| 2024 | HK$0.4400 | HK$0.4800 | HK$0.2800 | HK$0.3000 | -37.5% | 4.7M | 246 |
| 2023 | HK$0.8200 | HK$2.40 | HK$0.2800 | HK$0.4800 | -41.5% | 139.3M | 243 |
| 2022 | HK$0.8200 | HK$0.8200 | HK$0.8200 | HK$0.8200 | 0.0% | 0 | 246 |
| 2021 | HK$1.48 | HK$2.00 | HK$0.5800 | HK$0.8200 | -42.3% | 8.7M | 247 |
| 2020 | HK$7.60 | HK$8.00 | HK$0.8200 | HK$1.42 | -83.1% | 36.7M | 248 |
| 2019 | HK$15.00 | HK$15.40 | HK$3.38 | HK$8.40 | -47.5% | 15.1M | 246 |
| 2018 | HK$20.00 | HK$28.00 | HK$11.20 | HK$16.00 | -20.0% | 63.2M | 246 |
| 2017 | HK$16.80 | HK$20.20 | HK$11.20 | HK$20.00 | +19.0% | 143.8M | 247 |
| 2016 | HK$18.40 | HK$19.80 | HK$7.70 | HK$16.80 | -12.5% | 122.9M | 247 |
| 2015 | HK$29.50 | HK$37.60 | HK$11.40 | HK$19.20 | -34.9% | 307.2M | 247 |
| 2014 | HK$4.00 | HK$35.45 | HK$3.50 | HK$29.50 | +646.8% | 133.7M | 247 |
| 2013 | HK$1.24 | HK$5.00 | HK$1.13 | HK$3.95 | +219.8% | 28M | 245 |
| 2012 | HK$4.95 | HK$5.45 | HK$1.14 | HK$1.24 | -74.5% | 7.2M | 246 |
| 2011 | HK$8.85 | HK$9.30 | HK$3.40 | HK$4.85 | -45.5% | 97.2M | 246 |
| 2010 | HK$8.05 | HK$14.90 | HK$7.15 | HK$8.90 | +8.5% | 112.8M | 249 |
| 2009 | HK$7.50 | HK$16.70 | HK$2.42 | HK$8.20 | +31.2% | 28.1M | 249 |
| 2008 | HK$45.00 | HK$53.75 | HK$2.75 | HK$6.25 | -86.1% | 6.3M | 247 |
| 2007 | HK$8.25 | HK$66.25 | HK$7.50 | HK$45.00 | +445.5% | 13.6M | 246 |
| 2006 | HK$9.75 | HK$9.75 | HK$6.25 | HK$8.25 | -15.4% | 919 | 247 |
| 2005 | HK$9.88 | HK$10.75 | HK$7.50 | HK$9.75 | n/a | 25 | 64 |
1004 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1810 | -4.7% |
| August 2026 | HK$0.1900 | +72.7% |
| July 2026 | HK$0.1100 | -26.7% |
| June 2026 | HK$0.1500 | -38.5% |
| May 2026 | HK$0.2440 | -15.9% |
| April 2026 | HK$0.2900 | -7.9% |
| March 2026 | HK$0.3150 | -8.7% |
| February 2026 | HK$0.3450 | -4.2% |
| January 2026 | HK$0.3600 | -30.8% |
| December 2025 | HK$0.5200 | +8.3% |
| November 2025 | HK$0.4800 | +60.0% |
| October 2025 | HK$0.3000 | 0.0% |
About the 1004 data
Daily bars. 5,178 sessions from Sep 29, 2005 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1004/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1004 share price history
