Strawbear Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 3.000 | 3.420 | 3.000 | 3.150 | 3.150 | 1,123,500 |
| 2022-06-02 | 2.550 | 3.220 | 2.550 | 2.990 | 2.990 | 3,527,000 |
| 2022-06-01 | 2.410 | 2.580 | 2.410 | 2.550 | 2.550 | 259,000 |
| 2022-05-31 | 2.430 | 2.600 | 2.400 | 2.400 | 2.400 | 402,000 |
| 2022-05-30 | 2.430 | 2.430 | 2.400 | 2.430 | 2.430 | 110,000 |
| 2022-05-27 | 2.460 | 2.460 | 2.340 | 2.390 | 2.390 | 392,000 |
| 2022-05-26 | 2.460 | 2.460 | 2.450 | 2.450 | 2.450 | 97,000 |
| 2022-05-25 | 2.430 | 2.500 | 2.420 | 2.460 | 2.460 | 67,000 |
| 2022-05-24 | 2.520 | 2.520 | 2.450 | 2.480 | 2.480 | 120,000 |
| 2022-05-23 | 2.450 | 2.510 | 2.450 | 2.500 | 2.500 | 45,000 |
| 2022-05-20 | 2.550 | 2.550 | 2.450 | 2.450 | 2.450 | 478,000 |
| 2022-05-19 | 2.490 | 2.600 | 2.450 | 2.500 | 2.500 | 2,021,000 |
| 2022-05-18 | 2.550 | 2.620 | 2.500 | 2.600 | 2.600 | 1,380,000 |
| 2022-05-17 | 2.690 | 2.690 | 2.590 | 2.670 | 2.670 | 1,521,000 |
| 2022-05-16 | 2.620 | 2.770 | 2.550 | 2.680 | 2.680 | 1,414,000 |
| 2022-05-13 | 3.060 | 3.130 | 2.610 | 2.610 | 2.610 | 1,786,000 |
| 2022-05-12 | 3.010 | 3.020 | 2.750 | 2.890 | 2.890 | 2,569,000 |
| 2022-05-11 | 3.110 | 3.280 | 2.900 | 3.090 | 3.090 | 1,277,000 |
| 2022-05-10 | 3.130 | 3.380 | 2.750 | 3.300 | 3.300 | 1,128,000 |
| 2022-05-06 | 3.520 | 3.520 | 3.170 | 3.170 | 3.170 | 1,439,000 |
| 2022-05-05 | 3.870 | 3.870 | 3.460 | 3.590 | 3.590 | 1,892,000 |
| 2022-05-04 | 3.770 | 3.870 | 3.500 | 3.870 | 3.870 | 1,435,000 |
| 2022-05-03 | 4.190 | 4.190 | 3.750 | 3.870 | 3.870 | 1,967,000 |
| 2022-04-29 | 3.930 | 4.400 | 3.700 | 4.400 | 4.400 | 1,207,000 |
| 2022-04-28 | 3.770 | 3.950 | 3.560 | 3.900 | 3.900 | 1,072,000 |
| 2022-04-27 | 3.840 | 4.200 | 3.540 | 3.900 | 3.900 | 1,023,000 |
| 2022-04-26 | 3.800 | 3.840 | 3.630 | 3.840 | 3.840 | 925,000 |
| 2022-04-25 | 3.790 | 3.890 | 3.770 | 3.840 | 3.840 | 992,000 |
| 2022-04-22 | 3.790 | 3.800 | 3.750 | 3.790 | 3.790 | 361,000 |
| 2022-04-21 | 3.830 | 3.990 | 3.740 | 3.780 | 3.780 | 533,000 |
| 2022-04-20 | 3.830 | 4.000 | 3.750 | 3.770 | 3.770 | 742,000 |
| 2022-04-19 | 4.030 | 4.030 | 3.690 | 3.760 | 3.760 | 185,000 |
| 2022-04-14 | 3.630 | 4.230 | 3.630 | 4.030 | 4.030 | 890,000 |
| 2022-04-13 | 3.570 | 3.720 | 3.570 | 3.610 | 3.610 | 238,000 |
| 2022-04-12 | 3.630 | 3.790 | 3.620 | 3.630 | 3.630 | 72,000 |
| 2022-04-11 | 3.710 | 3.810 | 3.610 | 3.610 | 3.610 | 128,000 |
| 2022-04-08 | 3.870 | 3.870 | 3.550 | 3.690 | 3.690 | 479,000 |
| 2022-04-07 | 4.050 | 4.050 | 3.800 | 3.800 | 3.800 | 239,000 |
| 2022-04-06 | 4.050 | 4.070 | 3.820 | 4.050 | 4.050 | 710,000 |
| 2022-04-04 | 4.150 | 4.150 | 4.050 | 4.050 | 4.050 | 445,000 |
| 2022-04-01 | 4.690 | 4.690 | 4.150 | 4.150 | 4.150 | 666,000 |
| 2022-03-31 | 4.200 | 4.760 | 4.200 | 4.760 | 4.760 | 1,938,000 |
| 2022-03-30 | 4.100 | 4.400 | 4.060 | 4.250 | 4.250 | 561,000 |
| 2022-03-29 | 4.020 | 4.380 | 4.020 | 4.100 | 4.100 | 198,000 |
| 2022-03-28 | 4.210 | 4.250 | 3.930 | 4.020 | 4.020 | 139,000 |
| 2022-03-25 | 4.200 | 4.550 | 4.190 | 4.210 | 4.210 | 511,000 |
| 2022-03-24 | 3.960 | 4.180 | 3.890 | 4.090 | 4.090 | 270,000 |
| 2022-03-23 | 4.100 | 4.220 | 3.940 | 3.960 | 3.960 | 321,000 |
| 2022-03-22 | 4.220 | 4.220 | 4.090 | 4.100 | 4.100 | 77,000 |
| 2022-03-21 | 4.210 | 4.300 | 4.090 | 4.090 | 4.090 | 199,000 |
| 2022-03-18 | 4.130 | 4.300 | 4.100 | 4.150 | 4.150 | 107,000 |
| 2022-03-17 | 4.200 | 4.420 | 4.110 | 4.130 | 4.130 | 193,000 |
| 2022-03-16 | 4.020 | 4.410 | 4.000 | 4.020 | 4.020 | 371,000 |
| 2022-03-15 | 3.990 | 4.170 | 3.500 | 3.960 | 3.960 | 822,000 |
| 2022-03-14 | 4.260 | 4.260 | 4.000 | 4.190 | 4.190 | 155,000 |
| 2022-03-11 | 4.220 | 4.290 | 4.020 | 4.270 | 4.270 | 139,000 |
| 2022-03-10 | 4.470 | 4.500 | 4.160 | 4.220 | 4.220 | 132,000 |
| 2022-03-09 | 4.460 | 4.500 | 4.010 | 4.340 | 4.340 | 264,000 |
| 2022-03-08 | 4.480 | 4.490 | 4.100 | 4.140 | 4.140 | 199,000 |
| 2022-03-07 | 4.290 | 4.480 | 3.500 | 4.480 | 4.480 | 1,446,000 |
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.