Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.400	0.435	0.395	0.410	0.410	0
2026-01-27	0.400	0.435	0.395	0.410	0.410	236,000
2026-01-26	0.400	0.400	0.380	0.400	0.400	159,000
2026-01-23	0.400	0.430	0.390	0.400	0.400	285,000
2026-01-22	0.410	0.410	0.400	0.400	0.400	307,000
2026-01-21	0.420	0.425	0.400	0.400	0.400	734,000
2026-01-20	0.440	0.440	0.415	0.415	0.415	406,000
2026-01-19	0.440	0.445	0.440	0.440	0.440	76,000
2026-01-16	0.450	0.450	0.440	0.440	0.440	90,000
2026-01-15	0.450	0.450	0.445	0.450	0.450	26,000
2026-01-14	0.450	0.455	0.445	0.455	0.455	119,000
2026-01-13	0.460	0.460	0.450	0.455	0.455	270,000
2026-01-12	0.460	0.465	0.460	0.460	0.460	125,000
2026-01-09	0.465	0.470	0.450	0.450	0.450	444,000
2026-01-08	0.475	0.475	0.475	0.475	0.475	49,000
2026-01-07	0.480	0.480	0.480	0.480	0.480	51,000
2026-01-06	0.500	0.500	0.465	0.485	0.485	51,000
2026-01-05	0.450	0.500	0.445	0.500	0.500	87,000
2026-01-02	0.460	0.475	0.460	0.475	0.475	33,000
2025-12-31	0.470	0.470	0.450	0.460	0.460	41,000
2025-12-30	0.470	0.470	0.470	0.470	0.470	12,000
2025-12-29	0.470	0.470	0.470	0.470	0.470	80,000
2025-12-24	0.470	0.470	0.470	0.470	0.470	0
2025-12-23	0.470	0.470	0.470	0.470	0.470	12,000
2025-12-22	0.475	0.475	0.475	0.475	0.475	8,000
2025-12-19	0.480	0.480	0.475	0.475	0.475	30,000
2025-12-18	0.485	0.485	0.470	0.480	0.480	20,000
2025-12-17	0.485	0.485	0.485	0.485	0.485	0
2025-12-16	0.485	0.485	0.485	0.485	0.485	0
2025-12-15	0.480	0.485	0.475	0.485	0.485	23,000
2025-12-12	0.490	0.495	0.485	0.485	0.485	23,000
2025-12-11	0.485	0.500	0.485	0.490	0.490	19,000
2025-12-10	0.480	0.480	0.480	0.480	0.480	73,000
2025-12-09	0.475	0.475	0.475	0.475	0.475	0
2025-12-08	0.475	0.475	0.475	0.475	0.475	164,000
2025-12-05	0.480	0.480	0.480	0.480	0.480	8,000
2025-12-04	0.480	0.480	0.480	0.480	0.480	0
2025-12-03	0.480	0.480	0.480	0.480	0.480	18,000
2025-12-02	0.485	0.485	0.480	0.480	0.480	22,000
2025-12-01	0.485	0.485	0.485	0.485	0.485	52,000
2025-11-28	0.485	0.485	0.485	0.485	0.485	10,000
2025-11-27	0.485	0.485	0.485	0.485	0.485	10,000
2025-11-26	0.485	0.500	0.485	0.495	0.495	31,000
2025-11-25	0.480	0.500	0.475	0.485	0.485	179,000
2025-11-24	0.510	0.510	0.480	0.485	0.485	678,000
2025-11-21	0.540	0.540	0.500	0.500	0.500	306,000
2025-11-20	0.530	0.540	0.520	0.540	0.540	32,000
2025-11-19	0.530	0.530	0.530	0.530	0.530	23,000
2025-11-18	0.540	0.540	0.530	0.530	0.530	48,000
2025-11-17	0.540	0.550	0.540	0.540	0.540	61,000
2025-11-14	0.550	0.550	0.540	0.540	0.540	25,000
2025-11-13	0.550	0.560	0.540	0.560	0.560	100,000
2025-11-12	0.550	0.550	0.550	0.550	0.550	3,000
2025-11-11	0.550	0.570	0.550	0.560	0.560	128,000
2025-11-10	0.540	0.540	0.530	0.540	0.540	48,000
2025-11-07	0.530	0.530	0.530	0.530	0.530	6,000
2025-11-06	0.540	0.540	0.520	0.530	0.530	117,000
2025-11-05	0.530	0.540	0.530	0.540	0.540	41,000
2025-11-04	0.530	0.550	0.520	0.530	0.530	184,000
2025-11-03	0.540	0.540	0.540	0.540	0.540	12,000

← NewerPage 4 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.