Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.930	0.930	0.900	0.910	0.910	1,306,000
2023-05-23	0.940	0.940	0.900	0.920	0.920	219,000
2023-05-22	0.920	0.940	0.920	0.920	0.920	135,000
2023-05-19	0.930	0.930	0.920	0.930	0.930	145,000
2023-05-18	0.920	0.950	0.920	0.950	0.950	149,000
2023-05-17	0.920	0.930	0.910	0.920	0.920	157,000
2023-05-16	0.930	0.940	0.920	0.940	0.940	118,000
2023-05-15	0.970	0.970	0.920	0.930	0.930	641,000
2023-05-12	0.980	0.980	0.950	0.970	0.970	80,000
2023-05-11	0.930	0.970	0.930	0.970	0.970	172,000
2023-05-10	0.940	0.960	0.930	0.960	0.960	204,000
2023-05-09	0.930	0.960	0.930	0.940	0.940	423,000
2023-05-08	0.970	0.970	0.930	0.940	0.940	152,000
2023-05-05	0.940	0.960	0.920	0.950	0.950	401,000
2023-05-04	0.970	0.970	0.930	0.960	0.960	105,000
2023-05-03	0.970	0.970	0.950	0.970	0.970	76,000
2023-05-02	1.000	1.000	1.000	1.000	1.000	0
2023-04-28	0.950	1.000	0.950	1.000	1.000	108,000
2023-04-27	0.930	0.960	0.930	0.930	0.930	135,000
2023-04-26	0.940	0.970	0.940	0.960	0.960	393,000
2023-04-25	1.000	1.000	0.940	0.940	0.940	654,000
2023-04-24	0.990	1.010	0.980	1.000	1.000	230,000
2023-04-21	1.020	1.030	0.960	0.980	0.980	1,177,000
2023-04-20	1.030	1.040	1.000	1.040	1.040	623,000
2023-04-19	1.060	1.060	1.030	1.050	1.050	509,000
2023-04-18	1.080	1.080	1.050	1.050	1.050	343,000
2023-04-17	1.070	1.080	1.050	1.080	1.080	681,000
2023-04-14	1.090	1.110	1.070	1.080	1.080	520,000
2023-04-13	1.100	1.110	1.080	1.090	1.090	554,000
2023-04-12	1.070	1.130	1.070	1.110	1.110	1,320,000
2023-04-11	1.050	1.080	1.050	1.070	1.070	377,000
2023-04-06	1.060	1.070	1.050	1.050	1.050	371,000
2023-04-04	1.080	1.080	1.050	1.060	1.060	731,000
2023-04-03	1.100	1.100	1.070	1.070	1.070	512,000
2023-03-31	1.120	1.120	1.080	1.100	1.100	746,000
2023-03-30	1.100	1.140	1.070	1.120	1.120	928,000
2023-03-29	1.040	1.110	1.040	1.100	1.100	1,237,000
2023-03-28	1.080	1.080	1.030	1.040	1.040	958,000
2023-03-27	1.120	1.120	1.050	1.080	1.080	2,246,000
2023-03-24	1.180	1.180	1.130	1.140	1.140	493,000
2023-03-23	1.140	1.200	1.140	1.180	1.180	1,948,000
2023-03-22	1.140	1.160	1.130	1.150	1.150	977,000
2023-03-21	1.160	1.160	1.120	1.130	1.130	606,000
2023-03-20	1.160	1.160	1.120	1.130	1.130	858,000
2023-03-17	1.100	1.160	1.100	1.160	1.160	1,785,000
2023-03-16	1.100	1.100	1.080	1.100	1.100	1,085,000
2023-03-15	1.100	1.140	1.090	1.100	1.100	1,271,000
2023-03-14	1.160	1.160	1.080	1.090	1.090	2,109,000
2023-03-13	1.090	1.190	1.080	1.160	1.160	4,546,000
2023-03-10	1.140	1.140	1.050	1.090	1.090	3,530,000
2023-03-09	1.060	1.230	1.040	1.140	1.140	12,077,000
2023-03-08	0.990	1.070	0.980	1.060	1.060	2,692,000
2023-03-07	1.000	1.010	0.970	0.990	0.990	906,000
2023-03-06	1.000	1.000	0.980	1.000	1.000	798,000
2023-03-03	0.990	1.020	0.980	1.000	1.000	750,000
2023-03-02	1.000	1.010	0.990	1.000	1.000	384,000
2023-03-01	0.970	1.030	0.970	1.010	1.010	972,000
2023-02-28	0.980	1.040	0.970	0.970	0.970	892,000
2023-02-27	1.000	1.000	0.970	0.980	0.980	1,066,000
2023-02-24	1.020	1.030	0.980	1.010	1.010	2,707,000

← NewerPage 15 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.