Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.530	0.530	0.520	0.530	0.530	152,000
2025-10-30	0.540	0.540	0.540	0.540	0.540	17,000
2025-10-28	0.540	0.540	0.520	0.520	0.520	17,000
2025-10-27	0.530	0.560	0.530	0.550	0.550	233,000
2025-10-24	0.550	0.550	0.540	0.540	0.540	18,000
2025-10-23	0.560	0.560	0.560	0.560	0.560	3,000
2025-10-22	0.570	0.570	0.530	0.550	0.550	51,000
2025-10-21	0.560	0.580	0.560	0.570	0.570	55,000
2025-10-20	0.540	0.560	0.540	0.560	0.560	28,000
2025-10-17	0.540	0.540	0.530	0.540	0.540	58,000
2025-10-16	0.540	0.540	0.520	0.540	0.540	59,000
2025-10-15	0.530	0.540	0.530	0.530	0.530	84,000
2025-10-14	0.550	0.560	0.520	0.520	0.520	571,000
2025-10-13	0.550	0.550	0.540	0.550	0.550	282,000
2025-10-10	0.560	0.560	0.560	0.560	0.560	100,000
2025-10-09	0.580	0.580	0.550	0.560	0.560	723,000
2025-10-08	0.600	0.600	0.580	0.580	0.580	5,000
2025-10-06	0.600	0.600	0.580	0.600	0.600	37,000
2025-10-03	0.620	0.620	0.610	0.610	0.610	42,000
2025-10-02	0.590	0.600	0.590	0.600	0.600	181,000
2025-09-30	0.590	0.630	0.590	0.590	0.590	361,000
2025-09-29	0.600	0.600	0.580	0.580	0.580	187,000
2025-09-26	0.600	0.600	0.600	0.600	0.600	0
2025-09-25	0.580	0.600	0.580	0.600	0.600	167,000
2025-09-24	0.600	0.600	0.590	0.590	0.590	182,000
2025-09-23	0.600	0.610	0.590	0.610	0.610	82,000
2025-09-22	0.600	0.620	0.600	0.620	0.620	58,000
2025-09-19	0.620	0.620	0.610	0.610	0.610	156,000
2025-09-18	0.620	0.620	0.610	0.620	0.620	95,000
2025-09-17	0.620	0.630	0.610	0.630	0.630	486,000
2025-09-16	0.650	0.650	0.630	0.630	0.630	20,000
2025-09-15	0.630	0.660	0.630	0.640	0.640	291,000
2025-09-12	0.690	0.700	0.640	0.650	0.650	797,000
2025-09-11	0.650	0.700	0.650	0.690	0.690	1,596,000
2025-09-10	0.650	0.650	0.630	0.640	0.640	278,000
2025-09-09	0.630	0.630	0.610	0.620	0.620	152,000
2025-09-08	0.600	0.650	0.590	0.630	0.630	301,000
2025-09-05	0.600	0.610	0.600	0.600	0.600	298,000
2025-09-04	0.620	0.620	0.580	0.590	0.590	341,000
2025-09-03	0.620	0.630	0.600	0.620	0.620	213,000
2025-09-02	0.610	0.620	0.600	0.620	0.620	39,000
2025-09-01	0.610	0.620	0.600	0.610	0.610	90,000
2025-08-29	0.600	0.620	0.600	0.610	0.610	263,000
2025-08-28	0.650	0.650	0.590	0.590	0.590	685,000
2025-08-27	0.650	0.690	0.640	0.660	0.660	378,000
2025-08-26	0.660	0.690	0.650	0.650	0.650	139,000
2025-08-25	0.690	0.690	0.670	0.670	0.670	160,000
2025-08-22	0.710	0.710	0.710	0.710	0.710	30,000
2025-08-21	0.660	0.680	0.660	0.680	0.680	42,000
2025-08-20	0.660	0.690	0.650	0.690	0.690	413,000
2025-08-19	0.700	0.710	0.660	0.690	0.690	357,000
2025-08-18	0.610	0.750	0.600	0.700	0.700	3,954,000
2025-08-15	0.610	0.620	0.590	0.610	0.610	81,000
2025-08-14	0.610	0.620	0.610	0.620	0.620	23,000
2025-08-13	0.590	0.610	0.580	0.610	0.610	231,000
2025-08-12	0.590	0.590	0.580	0.590	0.590	63,000
2025-08-11	0.580	0.580	0.580	0.580	0.580	31,000
2025-08-08	0.590	0.590	0.580	0.580	0.580	21,000
2025-08-07	0.580	0.590	0.580	0.590	0.590	373,000
2025-08-06	0.590	0.590	0.580	0.580	0.580	80,000

← NewerPage 5 of 21 · 1,235 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.