Strawbear Entertainment Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.510	0.520	0.495	0.500	0.500	1,129,000
2023-11-15	0.510	0.510	0.495	0.495	0.495	132,000
2023-11-14	0.490	0.500	0.490	0.500	0.500	26,000
2023-11-13	0.495	0.510	0.495	0.500	0.500	30,000
2023-11-10	0.490	0.500	0.490	0.500	0.500	222,000
2023-11-09	0.520	0.520	0.495	0.495	0.495	94,000
2023-11-08	0.520	0.520	0.500	0.510	0.510	143,000
2023-11-07	0.520	0.520	0.500	0.510	0.510	652,000
2023-11-06	0.530	0.530	0.510	0.520	0.520	862,000
2023-11-03	0.530	0.530	0.495	0.520	0.520	340,000
2023-11-02	0.520	0.550	0.480	0.510	0.510	696,000
2023-11-01	0.540	0.540	0.510	0.520	0.520	125,000
2023-10-31	0.520	0.540	0.510	0.540	0.540	131,000
2023-10-30	0.530	0.530	0.530	0.530	0.530	0
2023-10-27	0.510	0.540	0.495	0.530	0.530	276,000
2023-10-26	0.510	0.510	0.500	0.510	0.510	111,000
2023-10-25	0.520	0.540	0.510	0.510	0.510	110,000
2023-10-24	0.510	0.520	0.480	0.520	0.520	561,000
2023-10-20	0.540	0.550	0.510	0.530	0.530	296,000
2023-10-19	0.550	0.570	0.540	0.550	0.550	656,000
2023-10-18	0.560	0.570	0.540	0.560	0.560	370,000
2023-10-17	0.560	0.570	0.560	0.570	0.570	49,000
2023-10-16	0.570	0.570	0.550	0.560	0.560	219,000
2023-10-13	0.600	0.600	0.570	0.570	0.570	444,000
2023-10-12	0.570	0.600	0.560	0.600	0.600	79,000
2023-10-11	0.570	0.570	0.550	0.570	0.570	176,000
2023-10-10	0.580	0.590	0.540	0.540	0.540	471,000
2023-10-09	0.580	0.580	0.580	0.580	0.580	1,000
2023-10-06	0.590	0.590	0.560	0.590	0.590	178,000
2023-10-05	0.590	0.590	0.560	0.580	0.580	63,000
2023-10-04	0.590	0.590	0.580	0.580	0.580	128,000
2023-10-03	0.550	0.570	0.530	0.570	0.570	144,000
2023-09-29	0.530	0.580	0.530	0.570	0.570	283,000
2023-09-28	0.520	0.540	0.500	0.540	0.540	595,000
2023-09-27	0.540	0.570	0.520	0.520	0.520	769,000
2023-09-26	0.580	0.580	0.530	0.550	0.550	456,000
2023-09-25	0.550	0.570	0.540	0.540	0.540	451,000
2023-09-22	0.560	0.580	0.560	0.580	0.580	31,000
2023-09-21	0.590	0.590	0.550	0.560	0.560	444,000
2023-09-20	0.620	0.620	0.580	0.580	0.580	542,000
2023-09-19	0.620	0.620	0.590	0.620	0.620	485,000
2023-09-18	0.620	0.640	0.580	0.630	0.630	604,000
2023-09-15	0.630	0.640	0.610	0.630	0.630	445,000
2023-09-14	0.670	0.680	0.620	0.630	0.630	943,000
2023-09-13	0.680	0.700	0.680	0.680	0.680	82,000
2023-09-12	0.680	0.700	0.680	0.690	0.690	195,000
2023-09-11	0.680	0.700	0.670	0.690	0.690	350,000
2023-09-07	0.690	0.700	0.670	0.670	0.670	112,000
2023-09-06	0.720	0.720	0.700	0.700	0.700	181,000
2023-09-05	0.710	0.730	0.710	0.730	0.730	46,000
2023-09-04	0.700	0.730	0.700	0.710	0.710	244,000
2023-09-01	0.690	0.690	0.690	0.690	0.690	0
2023-08-31	0.680	0.710	0.680	0.690	0.690	63,000
2023-08-30	0.680	0.710	0.680	0.680	0.680	96,000
2023-08-29	0.710	0.710	0.680	0.680	0.680	384,000
2023-08-28	0.690	0.710	0.680	0.700	0.700	206,000
2023-08-25	0.710	0.710	0.690	0.690	0.690	84,000
2023-08-24	0.730	0.730	0.700	0.700	0.700	348,000
2023-08-23	0.710	0.720	0.700	0.700	0.700	521,000
2023-08-22	0.710	0.710	0.680	0.700	0.700	52,000

← NewerPage 13 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.