Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.370	0.380	0.370	0.375	0.375	53,000
2026-04-29	0.365	0.370	0.365	0.370	0.370	74,000
2026-04-28	0.370	0.370	0.370	0.370	0.370	17,000
2026-04-27	0.370	0.370	0.365	0.370	0.370	56,000
2026-04-24	0.355	0.360	0.355	0.360	0.360	9,000
2026-04-23	0.350	0.360	0.350	0.360	0.360	17,000
2026-04-22	0.365	0.365	0.365	0.365	0.365	0
2026-04-21	0.365	0.365	0.365	0.365	0.365	0
2026-04-20	0.365	0.365	0.365	0.365	0.365	1,000
2026-04-17	0.365	0.375	0.365	0.375	0.375	2,000
2026-04-16	0.350	0.370	0.345	0.365	0.365	2,861,000
2026-04-15	0.375	0.375	0.350	0.350	0.350	2,026,000
2026-04-14	0.385	0.390	0.385	0.385	0.385	0
2026-04-13	0.385	0.390	0.385	0.385	0.385	23,000
2026-04-10	0.385	0.390	0.385	0.385	0.385	23,000
2026-04-09	0.385	0.390	0.385	0.390	0.390	23,000
2026-04-08	0.370	0.410	0.370	0.390	0.390	21,000
2026-04-02	0.385	0.385	0.370	0.370	0.370	153,000
2026-04-01	0.395	0.395	0.385	0.385	0.385	305,000
2026-03-31	0.400	0.400	0.380	0.385	0.385	129,000
2026-03-30	0.405	0.405	0.400	0.400	0.400	1,000
2026-03-27	0.410	0.410	0.410	0.410	0.410	10,000
2026-03-26	0.400	0.400	0.395	0.395	0.395	381,000
2026-03-25	0.405	0.425	0.400	0.410	0.410	484,000
2026-03-24	0.390	0.405	0.390	0.390	0.390	145,000
2026-03-23	0.395	0.395	0.380	0.380	0.380	146,000
2026-03-20	0.400	0.400	0.380	0.400	0.400	77,000
2026-03-19	0.415	0.420	0.400	0.400	0.400	172,000
2026-03-18	0.400	0.410	0.400	0.400	0.400	46,000
2026-03-17	0.415	0.420	0.410	0.410	0.410	110,000
2026-03-16	0.395	0.415	0.395	0.415	0.415	194,000
2026-03-13	0.385	0.390	0.385	0.390	0.390	12,000
2026-03-12	0.385	0.385	0.375	0.385	0.385	20,000
2026-03-11	0.385	0.385	0.385	0.385	0.385	0
2026-03-10	0.385	0.385	0.385	0.385	0.385	6,000
2026-03-09	0.375	0.380	0.360	0.380	0.380	96,000
2026-03-06	0.375	0.380	0.370	0.375	0.375	170,000
2026-03-05	0.375	0.375	0.370	0.375	0.375	293,000
2026-03-04	0.390	0.395	0.370	0.390	0.390	328,000
2026-03-03	0.405	0.405	0.395	0.395	0.395	101,000
2026-03-02	0.415	0.415	0.405	0.405	0.405	8,000
2026-02-27	0.440	0.440	0.405	0.410	0.410	24,000
2026-02-26	0.390	0.390	0.390	0.390	0.390	7,000
2026-02-25	0.390	0.390	0.390	0.390	0.390	40,000
2026-02-24	0.395	0.395	0.395	0.395	0.395	30,000
2026-02-23	0.385	0.420	0.385	0.405	0.405	174,000
2026-02-20	0.410	0.410	0.410	0.410	0.410	33,000
2026-02-16	0.400	0.430	0.400	0.420	0.420	15,000
2026-02-13	0.415	0.415	0.415	0.415	0.415	0
2026-02-12	0.435	0.435	0.420	0.420	0.420	9,000
2026-02-11	0.415	0.415	0.415	0.415	0.415	14,000
2026-02-10	0.410	0.425	0.410	0.415	0.415	110,000
2026-02-09	0.395	0.405	0.395	0.400	0.400	102,000
2026-02-06	0.375	0.400	0.375	0.395	0.395	122,000
2026-02-05	0.400	0.400	0.400	0.400	0.400	2,000
2026-02-04	0.375	0.400	0.375	0.400	0.400	33,000
2026-02-03	0.410	0.410	0.400	0.400	0.400	5,000
2026-02-02	0.420	0.420	0.400	0.400	0.400	300,000
2026-01-30	0.400	0.415	0.400	0.415	0.415	145,000
2026-01-29	0.400	0.435	0.395	0.410	0.410	0

← NewerPage 3 of 5 · 245 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.