Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.720	0.730	0.690	0.710	0.710	203,000
2023-08-18	0.720	0.730	0.700	0.720	0.720	125,000
2023-08-17	0.710	0.750	0.700	0.730	0.730	257,000
2023-08-16	0.750	0.750	0.710	0.720	0.720	101,000
2023-08-15	0.700	0.800	0.660	0.720	0.720	1,677,000
2023-08-14	0.710	0.720	0.700	0.720	0.720	175,000
2023-08-11	0.740	0.740	0.720	0.720	0.720	256,000
2023-08-10	0.760	0.760	0.740	0.740	0.740	342,000
2023-08-09	0.720	0.750	0.720	0.740	0.740	296,000
2023-08-08	0.740	0.750	0.730	0.740	0.740	740,000
2023-08-07	0.760	0.760	0.750	0.760	0.760	281,000
2023-08-04	0.800	0.800	0.750	0.760	0.760	1,505,000
2023-08-03	0.790	0.830	0.790	0.800	0.800	346,000
2023-08-02	0.820	0.850	0.780	0.800	0.800	682,000
2023-08-01	0.840	0.860	0.740	0.800	0.800	5,397,000
2023-07-31	0.870	0.900	0.760	0.810	0.810	3,565,000
2023-07-28	0.870	0.930	0.860	0.920	0.920	1,312,000
2023-07-27	0.880	0.890	0.870	0.870	0.870	73,000
2023-07-26	0.860	0.920	0.850	0.880	0.880	298,000
2023-07-25	0.870	0.880	0.850	0.870	0.870	282,000
2023-07-24	0.840	0.870	0.840	0.850	0.850	75,000
2023-07-21	0.870	0.880	0.830	0.860	0.860	82,000
2023-07-20	0.880	0.900	0.840	0.850	0.850	397,000
2023-07-19	0.850	0.870	0.840	0.870	0.870	172,000
2023-07-18	0.840	0.930	0.810	0.880	0.880	942,000
2023-07-14	0.880	0.890	0.850	0.860	0.860	461,000
2023-07-13	0.880	0.910	0.860	0.880	0.880	858,000
2023-07-12	0.910	0.910	0.840	0.870	0.870	828,000
2023-07-11	0.850	0.940	0.840	0.890	0.890	722,000
2023-07-10	0.860	0.900	0.830	0.850	0.850	760,000
2023-07-07	0.910	0.930	0.800	0.860	0.860	629,000
2023-07-06	0.960	0.960	0.900	0.910	0.910	864,000
2023-07-05	0.860	1.000	0.780	0.970	0.970	5,234,000
2023-07-04	0.690	0.880	0.690	0.860	0.860	5,306,000
2023-07-03	0.740	0.880	0.680	0.690	0.690	6,758,000
2023-06-30	0.750	0.760	0.730	0.740	0.740	1,319,000
2023-06-29	0.760	0.780	0.750	0.770	0.770	229,000
2023-06-28	0.800	0.800	0.760	0.760	0.760	241,000
2023-06-27	0.790	0.800	0.760	0.790	0.790	109,000
2023-06-26	0.770	0.800	0.770	0.790	0.790	118,000
2023-06-23	0.830	0.830	0.760	0.820	0.820	445,000
2023-06-21	0.840	0.850	0.820	0.840	0.840	255,000
2023-06-20	0.860	0.870	0.830	0.860	0.860	267,000
2023-06-19	0.870	0.890	0.860	0.880	0.880	109,000
2023-06-16	0.880	0.890	0.870	0.890	0.890	185,000
2023-06-15	0.900	0.900	0.850	0.870	0.870	592,000
2023-06-14	0.910	0.910	0.880	0.880	0.880	175,000
2023-06-13	0.880	0.900	0.860	0.900	0.900	275,000
2023-06-12	0.880	0.880	0.860	0.870	0.870	73,000
2023-06-09	0.890	0.900	0.870	0.900	0.900	248,000
2023-06-08	0.890	0.910	0.860	0.880	0.880	338,000
2023-06-07	0.890	0.910	0.880	0.890	0.890	149,000
2023-06-06	0.900	0.900	0.850	0.890	0.890	529,000
2023-06-05	0.880	0.900	0.870	0.900	0.900	75,000
2023-06-02	0.870	0.890	0.860	0.890	0.890	304,000
2023-06-01	0.780	0.880	0.780	0.870	0.870	806,000
2023-05-31	0.780	0.780	0.730	0.770	0.770	1,053,500
2023-05-30	0.830	0.840	0.770	0.800	0.800	1,754,000
2023-05-29	0.910	0.910	0.800	0.820	0.820	1,885,000
2023-05-25	0.930	0.930	0.900	0.900	0.900	446,000

← NewerPage 14 of 21 · 1,230 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.