Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.610	0.620	0.560	0.570	0.570	4,983,000
2022-11-22	0.670	0.670	0.610	0.620	0.620	4,924,000
2022-11-21	0.680	0.710	0.670	0.670	0.670	4,157,033
2022-11-18	0.730	0.740	0.680	0.690	0.690	4,626,967
2022-11-17	0.750	0.780	0.700	0.730	0.730	3,001,000
2022-11-16	0.790	0.800	0.720	0.760	0.760	3,988,000
2022-11-15	0.770	0.770	0.720	0.770	0.770	3,158,000
2022-11-14	0.670	0.860	0.660	0.770	0.770	6,008,000
2022-11-11	0.720	0.750	0.620	0.660	0.660	9,530,000
2022-11-10	0.700	0.710	0.640	0.670	0.670	1,693,000
2022-11-09	0.720	0.760	0.690	0.700	0.700	2,263,000
2022-11-08	0.980	1.000	0.680	0.690	0.690	10,389,000
2022-11-07	0.990	1.280	0.950	0.970	0.970	14,467,000
2022-11-04	0.980	1.050	0.950	0.980	0.980	3,848,000
2022-11-03	1.000	1.050	0.990	1.010	1.010	2,441,000
2022-11-02	1.000	1.050	0.990	1.010	1.010	2,493,000
2022-11-01	1.180	1.180	0.980	1.000	1.000	5,012,000
2022-10-31	1.250	1.250	1.090	1.210	1.210	267,000
2022-10-28	1.340	1.430	1.340	1.360	1.360	80,000
2022-10-27	1.320	1.360	1.310	1.350	1.350	40,000
2022-10-26	1.300	1.300	1.290	1.300	1.300	11,000
2022-10-25	1.220	1.280	1.220	1.280	1.280	17,000
2022-10-24	1.350	1.350	1.180	1.180	1.180	86,000
2022-10-21	1.290	1.290	1.290	1.290	1.290	2,000
2022-10-20	1.490	1.490	1.290	1.290	1.290	12,000
2022-10-19	1.300	1.340	1.300	1.300	1.300	54,000
2022-10-18	1.280	1.350	1.280	1.320	1.320	64,000
2022-10-17	1.240	1.240	1.200	1.230	1.230	28,000
2022-10-14	1.270	1.280	1.240	1.240	1.240	13,000
2022-10-13	1.290	1.290	1.240	1.240	1.240	30,000
2022-10-12	1.220	1.270	1.220	1.250	1.250	159,000
2022-10-11	1.250	1.350	1.250	1.290	1.290	25,000
2022-10-10	1.280	1.280	1.250	1.250	1.250	4,000
2022-10-07	1.300	1.340	1.300	1.340	1.340	49,000
2022-10-06	1.250	1.350	1.250	1.350	1.350	196,000
2022-10-05	1.160	1.350	1.160	1.250	1.250	156,000
2022-10-03	1.120	1.120	1.120	1.120	1.120	0
2022-09-30	1.140	1.160	1.090	1.120	1.120	353,000
2022-09-29	1.200	1.210	1.140	1.140	1.140	191,000
2022-09-28	1.260	1.260	1.200	1.200	1.200	266,000
2022-09-27	1.230	1.300	1.220	1.230	1.230	256,000
2022-09-26	1.300	1.300	1.220	1.250	1.250	181,000
2022-09-23	1.290	1.350	1.240	1.300	1.300	264,000
2022-09-22	1.420	1.430	1.280	1.340	1.340	1,410,000
2022-09-21	1.490	1.500	1.430	1.500	1.500	173,000
2022-09-20	1.500	1.500	1.480	1.500	1.500	315,000
2022-09-19	1.650	1.650	1.430	1.440	1.440	808,000
2022-09-16	1.650	1.660	1.570	1.570	1.570	523,000
2022-09-15	1.760	1.760	1.720	1.720	1.720	91,000
2022-09-14	1.830	1.830	1.760	1.760	1.760	5,000
2022-09-13	1.830	1.890	1.820	1.820	1.820	106,000
2022-09-09	1.670	1.820	1.670	1.810	1.810	134,000
2022-09-08	1.710	1.730	1.660	1.670	1.670	213,000
2022-09-07	1.710	1.820	1.700	1.730	1.730	40,000
2022-09-06	1.780	1.780	1.730	1.730	1.730	20,000
2022-09-05	1.700	1.790	1.700	1.790	1.790	50,000
2022-09-02	1.790	1.790	1.790	1.790	1.790	4,000
2022-09-01	1.800	1.800	1.790	1.790	1.790	10,000
2022-08-31	1.810	1.810	1.810	1.810	1.810	2,000
2022-08-30	1.710	1.860	1.710	1.800	1.800	119,000

← NewerPage 17 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.