Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.590	0.590	0.580	0.580	0.580	28,000
2025-08-04	0.580	0.610	0.580	0.590	0.590	427,000
2025-08-01	0.580	0.580	0.580	0.580	0.580	18,000
2025-07-31	0.590	0.590	0.590	0.590	0.590	2,000
2025-07-30	0.590	0.600	0.590	0.590	0.590	47,000
2025-07-29	0.580	0.590	0.580	0.590	0.590	33,000
2025-07-28	0.590	0.600	0.580	0.580	0.580	155,000
2025-07-25	0.580	0.590	0.580	0.590	0.590	11,000
2025-07-24	0.580	0.580	0.560	0.580	0.580	150,000
2025-07-23	0.590	0.590	0.550	0.570	0.570	634,000
2025-07-22	0.600	0.600	0.600	0.600	0.600	9,000
2025-07-21	0.640	0.640	0.600	0.610	0.610	202,000
2025-07-18	0.580	0.610	0.580	0.610	0.610	56,000
2025-07-17	0.580	0.600	0.570	0.580	0.580	318,000
2025-07-16	0.570	0.590	0.570	0.580	0.580	210,000
2025-07-15	0.570	0.600	0.560	0.590	0.590	220,000
2025-07-14	0.580	0.590	0.580	0.580	0.580	336,000
2025-07-11	0.550	0.590	0.550	0.570	0.570	1,412,000
2025-07-10	0.560	0.580	0.550	0.560	0.560	793,000
2025-07-09	0.550	0.570	0.540	0.550	0.550	1,136,000
2025-07-08	0.550	0.550	0.550	0.550	0.550	1,000
2025-07-07	0.550	0.550	0.550	0.550	0.550	224,000
2025-07-04	0.540	0.550	0.530	0.550	0.550	224,000
2025-07-03	0.540	0.540	0.540	0.540	0.540	3,000
2025-07-02	0.560	0.560	0.540	0.540	0.540	483,000
2025-06-30	0.580	0.590	0.540	0.560	0.560	464,000
2025-06-27	0.550	0.580	0.540	0.580	0.580	108,000
2025-06-26	0.570	0.570	0.540	0.560	0.560	1,322,000
2025-06-25	0.600	0.600	0.570	0.570	0.570	193,000
2025-06-24	0.600	0.610	0.580	0.610	0.610	465,000
2025-06-23	0.590	0.590	0.590	0.590	0.590	0
2025-06-20	0.590	0.590	0.590	0.590	0.590	30,000
2025-06-19	0.590	0.610	0.570	0.590	0.590	912,000
2025-06-18	0.570	0.640	0.570	0.600	0.600	1,472,000
2025-06-17	0.560	0.560	0.560	0.560	0.560	4,000
2025-06-16	0.570	0.570	0.570	0.570	0.570	0
2025-06-13	0.560	0.570	0.560	0.570	0.570	42,000
2025-06-12	0.570	0.580	0.570	0.580	0.580	14,000
2025-06-11	0.570	0.580	0.560	0.580	0.580	47,000
2025-06-10	0.560	0.590	0.550	0.580	0.580	1,100,000
2025-06-09	0.570	0.570	0.570	0.570	0.570	100,000
2025-06-06	0.570	0.570	0.570	0.570	0.570	172,000
2025-06-05	0.540	0.570	0.540	0.570	0.570	172,000
2025-06-04	0.560	0.560	0.550	0.550	0.550	37,000
2025-06-03	0.540	0.560	0.540	0.560	0.560	69,000
2025-06-02	0.580	0.580	0.550	0.560	0.560	339,000
2025-05-30	0.600	0.620	0.590	0.590	0.590	95,000
2025-05-29	0.540	0.590	0.540	0.590	0.590	1,345,000
2025-05-28	0.540	0.540	0.540	0.540	0.540	134,000
2025-05-27	0.550	0.550	0.550	0.550	0.550	0
2025-05-26	0.560	0.560	0.550	0.550	0.550	9,000
2025-05-23	0.570	0.580	0.560	0.570	0.570	27,000
2025-05-22	0.560	0.560	0.530	0.550	0.550	227,000
2025-05-21	0.560	0.560	0.560	0.560	0.560	0
2025-05-20	0.570	0.570	0.530	0.560	0.560	440,000
2025-05-19	0.560	0.580	0.560	0.580	0.580	9,000
2025-05-16	0.590	0.590	0.550	0.550	0.550	192,000
2025-05-15	0.610	0.620	0.590	0.610	0.610	131,000
2025-05-14	0.600	0.630	0.570	0.610	0.610	373,000
2025-05-13	0.540	0.610	0.530	0.600	0.600	1,444,000

← NewerPage 6 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.