Strawbear Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 4.650 | 4.740 | 4.380 | 4.480 | 4.480 | 233,000 |
| 2022-03-03 | 4.800 | 4.840 | 4.520 | 4.520 | 4.520 | 244,000 |
| 2022-03-02 | 4.920 | 4.920 | 4.720 | 4.720 | 4.720 | 96,000 |
| 2022-03-01 | 4.800 | 4.950 | 4.780 | 4.800 | 4.800 | 165,000 |
| 2022-02-28 | 4.740 | 4.900 | 4.740 | 4.800 | 4.800 | 60,000 |
| 2022-02-25 | 4.640 | 4.990 | 4.640 | 4.740 | 4.740 | 328,000 |
| 2022-02-24 | 5.200 | 5.500 | 4.500 | 4.640 | 4.640 | 1,252,000 |
| 2022-02-23 | 4.820 | 5.000 | 4.820 | 4.930 | 4.930 | 186,000 |
| 2022-02-22 | 4.820 | 4.990 | 4.810 | 4.820 | 4.820 | 299,000 |
| 2022-02-21 | 4.810 | 5.100 | 4.810 | 4.940 | 4.940 | 444,000 |
| 2022-02-18 | 4.710 | 4.900 | 4.710 | 4.810 | 4.810 | 187,000 |
| 2022-02-17 | 4.810 | 4.890 | 4.660 | 4.710 | 4.710 | 126,000 |
| 2022-02-16 | 4.760 | 4.900 | 4.760 | 4.810 | 4.810 | 157,000 |
| 2022-02-15 | 4.510 | 4.800 | 4.510 | 4.750 | 4.750 | 143,000 |
| 2022-02-14 | 4.610 | 4.820 | 4.320 | 4.610 | 4.610 | 594,000 |
| 2022-02-11 | 4.780 | 4.880 | 4.750 | 4.750 | 4.750 | 114,000 |
| 2022-02-10 | 4.920 | 5.080 | 4.830 | 4.930 | 4.930 | 255,000 |
| 2022-02-09 | 4.830 | 5.090 | 4.770 | 4.910 | 4.910 | 218,290 |
| 2022-02-08 | 5.230 | 5.230 | 4.820 | 4.820 | 4.820 | 492,000 |
| 2022-02-07 | 5.230 | 5.230 | 5.020 | 5.130 | 5.130 | 347,000 |
| 2022-02-04 | 5.660 | 5.660 | 5.200 | 5.230 | 5.230 | 507,000 |
| 2022-01-31 | 5.560 | 5.870 | 5.500 | 5.610 | 5.610 | 1,089,000 |
| 2022-01-28 | 5.560 | 5.560 | 5.340 | 5.530 | 5.530 | 467,000 |
| 2022-01-27 | 5.390 | 5.400 | 5.250 | 5.350 | 5.350 | 346,000 |
| 2022-01-26 | 5.380 | 5.430 | 5.290 | 5.390 | 5.390 | 3,358,000 |
| 2022-01-25 | 5.220 | 5.400 | 5.180 | 5.300 | 5.300 | 2,335,000 |
| 2022-01-24 | 5.220 | 5.330 | 5.100 | 5.310 | 5.310 | 1,794,000 |
| 2022-01-21 | 5.350 | 5.350 | 5.200 | 5.220 | 5.220 | 2,135,000 |
| 2022-01-20 | 5.400 | 5.750 | 5.190 | 5.200 | 5.200 | 4,806,000 |
| 2022-01-19 | 5.400 | 5.500 | 5.240 | 5.270 | 5.270 | 2,109,000 |
| 2022-01-18 | 5.370 | 5.620 | 5.180 | 5.290 | 5.290 | 2,864,000 |
| 2022-01-17 | 5.440 | 5.500 | 5.160 | 5.370 | 5.370 | 2,311,000 |
| 2022-01-14 | 5.600 | 5.600 | 5.150 | 5.440 | 5.440 | 2,554,000 |
| 2022-01-13 | 5.720 | 5.980 | 5.200 | 5.600 | 5.600 | 5,222,000 |
| 2022-01-12 | 5.800 | 6.370 | 5.500 | 5.700 | 5.700 | 11,953,000 |
| 2022-01-11 | 5.500 | 5.640 | 5.420 | 5.490 | 5.490 | 6,226,000 |
| 2022-01-10 | 6.070 | 6.200 | 5.440 | 5.440 | 5.440 | 3,732,000 |
| 2022-01-07 | 5.480 | 6.080 | 5.320 | 5.970 | 5.970 | 3,761,000 |
| 2022-01-06 | 5.720 | 5.720 | 5.150 | 5.480 | 5.480 | 2,363,000 |
| 2022-01-05 | 5.400 | 5.790 | 5.290 | 5.390 | 5.390 | 2,412,000 |
| 2022-01-04 | 6.070 | 6.070 | 5.150 | 5.480 | 5.480 | 2,818,000 |
| 2022-01-03 | 6.000 | 6.200 | 5.550 | 5.750 | 5.750 | 3,151,000 |
| 2021-12-31 | 5.730 | 6.300 | 5.510 | 6.000 | 6.000 | 2,430,000 |
| 2021-12-30 | 5.350 | 5.800 | 5.100 | 5.750 | 5.750 | 3,415,000 |
| 2021-12-29 | 6.500 | 6.810 | 4.400 | 5.100 | 5.100 | 9,746,000 |
| 2021-12-28 | 5.770 | 6.520 | 5.450 | 6.500 | 6.500 | 6,062,000 |
| 2021-12-24 | 5.350 | 5.880 | 5.200 | 5.790 | 5.790 | 4,852,000 |
| 2021-12-23 | 5.450 | 5.450 | 4.900 | 5.190 | 5.190 | 1,483,000 |
| 2021-12-22 | 4.600 | 5.500 | 4.450 | 5.100 | 5.100 | 5,383,000 |
| 2021-12-21 | 4.800 | 5.950 | 4.300 | 4.810 | 4.810 | 14,572,000 |
| 2021-12-20 | 2.680 | 4.800 | 2.680 | 4.550 | 4.550 | 14,299,000 |
| 2021-12-17 | 2.200 | 2.720 | 2.200 | 2.610 | 2.610 | 2,933,000 |
| 2021-12-16 | 2.170 | 2.250 | 2.160 | 2.190 | 2.190 | 4,771,000 |
| 2021-12-15 | 2.200 | 2.220 | 2.180 | 2.180 | 2.180 | 319,000 |
| 2021-12-14 | 2.220 | 2.250 | 2.180 | 2.200 | 2.200 | 217,000 |
| 2021-12-13 | 2.230 | 2.250 | 2.180 | 2.220 | 2.220 | 6,798,000 |
| 2021-12-10 | 2.210 | 2.310 | 2.180 | 2.220 | 2.220 | 4,970,000 |
| 2021-12-09 | 2.210 | 2.390 | 2.170 | 2.210 | 2.210 | 6,238,000 |
| 2021-12-08 | 2.360 | 2.450 | 2.200 | 2.250 | 2.250 | 5,860,000 |
| 2021-12-07 | 2.500 | 2.530 | 2.380 | 2.400 | 2.400 | 4,628,000 |
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.