Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.820	1.820	1.800	1.800	1.800	16,000
2022-08-26	1.890	1.890	1.800	1.820	1.820	73,000
2022-08-25	1.870	1.900	1.870	1.890	1.890	31,000
2022-08-24	1.890	1.890	1.830	1.860	1.860	151,000
2022-08-23	1.790	1.790	1.780	1.780	1.780	60,000
2022-08-22	1.810	1.810	1.760	1.790	1.790	44,000
2022-08-19	1.820	1.820	1.770	1.810	1.810	121,000
2022-08-18	1.790	1.840	1.790	1.840	1.840	99,000
2022-08-17	1.810	1.810	1.740	1.790	1.790	196,000
2022-08-16	1.810	1.860	1.800	1.810	1.810	143,000
2022-08-15	1.950	1.950	1.800	1.800	1.800	588,000
2022-08-12	1.900	1.930	1.870	1.910	1.910	514,000
2022-08-11	1.950	2.020	1.940	1.940	1.940	252,000
2022-08-10	2.000	2.030	1.890	1.940	1.940	466,000
2022-08-09	2.000	2.000	2.000	2.000	2.000	61,000
2022-08-08	2.000	2.000	1.980	2.000	2.000	75,000
2022-08-05	1.950	2.010	1.880	2.000	2.000	479,000
2022-08-04	2.010	2.020	1.940	2.020	2.020	544,000
2022-08-03	2.000	2.030	1.950	2.030	2.030	572,000
2022-08-02	2.040	2.070	2.000	2.070	2.070	114,000
2022-08-01	2.200	2.200	2.040	2.080	2.080	389,000
2022-07-29	2.210	2.210	2.200	2.210	2.210	91,000
2022-07-28	2.250	2.320	2.220	2.220	2.220	39,000
2022-07-27	2.260	2.280	2.200	2.210	2.210	26,000
2022-07-26	2.270	2.270	2.260	2.260	2.260	14,000
2022-07-25	2.170	2.270	2.170	2.270	2.270	40,000
2022-07-22	2.210	2.260	2.210	2.250	2.250	37,000
2022-07-21	2.270	2.330	2.260	2.280	2.280	104,000
2022-07-20	2.210	2.270	2.190	2.220	2.220	85,000
2022-07-19	2.280	2.280	2.130	2.150	2.150	632,000
2022-07-18	2.210	2.310	2.150	2.280	2.280	688,000
2022-07-15	2.350	2.350	2.230	2.260	2.260	846,000
2022-07-14	2.530	2.530	2.380	2.420	2.420	862,000
2022-07-13	2.650	2.650	2.600	2.600	2.600	39,000
2022-07-12	2.660	2.660	2.500	2.520	2.520	701,000
2022-07-11	2.700	2.700	2.650	2.700	2.700	116,000
2022-07-08	2.710	2.750	2.700	2.750	2.750	101,000
2022-07-07	2.790	2.800	2.700	2.700	2.700	343,000
2022-07-06	2.800	2.820	2.670	2.820	2.820	117,000
2022-07-05	2.800	2.900	2.800	2.820	2.820	73,000
2022-07-04	2.810	2.900	2.800	2.800	2.800	102,000
2022-06-30	2.990	2.990	2.810	2.810	2.810	501,000
2022-06-29	2.800	2.890	2.800	2.890	2.890	122,000
2022-06-28	2.760	2.900	2.760	2.880	2.880	305,000
2022-06-27	2.830	2.940	2.810	2.900	2.900	451,000
2022-06-24	3.000	3.000	2.700	2.770	2.770	701,000
2022-06-23	2.620	2.690	2.610	2.610	2.610	359,000
2022-06-22	2.670	2.750	2.620	2.650	2.650	248,000
2022-06-21	2.690	2.770	2.630	2.670	2.670	152,000
2022-06-20	2.790	2.790	2.640	2.690	2.690	762,000
2022-06-17	2.790	2.850	2.790	2.790	2.790	46,000
2022-06-16	2.810	2.900	2.800	2.800	2.800	118,000
2022-06-15	2.850	2.930	2.750	2.750	2.750	372,000
2022-06-14	2.760	3.000	2.750	2.940	2.940	100,000
2022-06-13	2.740	3.010	2.740	2.820	2.820	141,000
2022-06-10	2.710	2.870	2.700	2.840	2.840	109,000
2022-06-09	2.920	2.920	2.880	2.890	2.890	72,000
2022-06-08	3.010	3.050	2.830	2.940	2.940	142,000
2022-06-07	3.180	3.250	2.900	3.000	3.000	538,000
2022-06-06	3.000	3.420	3.000	3.150	3.150	1,123,500

← NewerPage 18 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.