Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	2.280	2.490	2.140	2.490	2.490	3,414,000
2021-12-03	2.390	2.390	2.300	2.300	2.300	164,000
2021-12-02	2.300	2.370	2.270	2.300	2.300	310,000
2021-12-01	2.300	2.480	2.280	2.350	2.350	150,000
2021-11-30	2.350	2.350	2.300	2.300	2.300	425,000
2021-11-29	2.390	2.510	2.320	2.340	2.340	325,000
2021-11-26	2.320	2.450	2.240	2.360	2.360	674,000
2021-11-25	2.390	2.390	2.310	2.330	2.330	131,000
2021-11-24	2.310	2.450	2.280	2.400	2.400	701,000
2021-11-23	2.330	2.370	2.300	2.300	2.300	105,000
2021-11-22	2.310	2.400	2.280	2.390	2.390	381,000
2021-11-19	2.380	2.380	2.300	2.310	2.310	225,000
2021-11-18	2.380	2.380	2.310	2.370	2.370	269,000
2021-11-17	2.310	2.380	2.290	2.380	2.380	305,000
2021-11-16	2.400	2.400	2.350	2.360	2.360	274,000
2021-11-15	2.400	2.440	2.350	2.400	2.400	299,000
2021-11-12	2.400	2.450	2.360	2.440	2.440	303,000
2021-11-11	2.450	2.450	2.390	2.400	2.400	275,000
2021-11-10	2.410	2.450	2.350	2.450	2.450	239,000
2021-11-09	2.440	2.560	2.360	2.430	2.430	209,000
2021-11-08	2.410	2.470	2.400	2.420	2.420	89,000
2021-11-05	2.420	2.510	2.410	2.430	2.430	370,000
2021-11-04	2.470	2.500	2.420	2.420	2.420	321,000
2021-11-03	2.560	2.570	2.420	2.470	2.470	679,000
2021-11-02	2.480	2.720	2.480	2.570	2.570	728,000
2021-11-01	2.550	2.580	2.420	2.480	2.480	494,000
2021-10-29	2.400	2.540	2.360	2.480	2.480	665,000
2021-10-28	2.370	2.440	2.350	2.360	2.360	440,000
2021-10-27	2.390	2.460	2.360	2.400	2.400	610,000
2021-10-26	2.400	2.400	2.280	2.350	2.350	215,000
2021-10-25	2.450	2.450	2.380	2.400	2.400	217,000
2021-10-22	2.450	2.460	2.420	2.450	2.450	196,000
2021-10-21	2.500	2.500	2.430	2.450	2.450	209,000
2021-10-20	2.510	2.570	2.480	2.500	2.500	419,000
2021-10-19	2.480	2.530	2.460	2.510	2.510	348,000
2021-10-18	2.500	2.510	2.420	2.480	2.480	236,000

← NewerPage 21 of 21 · 1,236 trading days

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.