Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.550	0.550	0.530	0.530	0.530	31,000
2025-05-09	0.530	0.560	0.520	0.560	0.560	445,000
2025-05-08	0.470	0.540	0.465	0.530	0.530	1,282,000
2025-05-07	0.460	0.470	0.460	0.470	0.470	2,000
2025-05-06	0.470	0.470	0.460	0.460	0.460	26,000
2025-05-02	0.450	0.490	0.450	0.470	0.470	334,000
2025-04-30	0.445	0.455	0.445	0.455	0.455	11,000
2025-04-29	0.455	0.470	0.445	0.450	0.450	318,000
2025-04-28	0.475	0.480	0.460	0.460	0.460	62,000
2025-04-25	0.450	0.475	0.450	0.475	0.475	224,000
2025-04-24	0.445	0.460	0.435	0.460	0.460	58,000
2025-04-23	0.440	0.440	0.440	0.440	0.440	0
2025-04-22	0.435	0.440	0.435	0.440	0.440	38,000
2025-04-17	0.430	0.435	0.430	0.430	0.430	70,000
2025-04-16	0.430	0.430	0.430	0.430	0.430	6,000
2025-04-15	0.420	0.430	0.420	0.430	0.430	13,000
2025-04-14	0.430	0.430	0.430	0.430	0.430	161,000
2025-04-11	0.435	0.445	0.430	0.430	0.430	30,000
2025-04-10	0.425	0.440	0.425	0.430	0.430	118,000
2025-04-09	0.430	0.430	0.400	0.405	0.405	182,000
2025-04-08	0.430	0.445	0.420	0.425	0.425	594,000
2025-04-07	0.480	0.485	0.425	0.425	0.425	985,000
2025-04-03	0.540	0.540	0.530	0.530	0.530	314,000
2025-04-02	0.540	0.540	0.530	0.530	0.530	93,000
2025-04-01	0.520	0.540	0.520	0.530	0.530	51,000
2025-03-31	0.520	0.530	0.510	0.520	0.520	79,000
2025-03-28	0.540	0.560	0.520	0.540	0.540	162,000
2025-03-27	0.530	0.540	0.530	0.530	0.530	101,000
2025-03-26	0.540	0.570	0.530	0.570	0.570	51,000
2025-03-25	0.560	0.560	0.540	0.540	0.540	53,000
2025-03-24	0.550	0.550	0.550	0.550	0.550	31,000
2025-03-21	0.570	0.570	0.560	0.560	0.560	65,000
2025-03-20	0.570	0.570	0.570	0.570	0.570	2,000
2025-03-19	0.570	0.570	0.570	0.570	0.570	120,000
2025-03-18	0.560	0.580	0.560	0.580	0.580	66,000
2025-03-17	0.600	0.600	0.500	0.570	0.570	567,000
2025-03-14	0.590	0.600	0.590	0.600	0.600	40,000
2025-03-13	0.590	0.590	0.580	0.590	0.590	76,000
2025-03-12	0.630	0.630	0.600	0.600	0.600	442,000
2025-03-11	0.640	0.660	0.620	0.650	0.650	126,000
2025-03-10	0.640	0.650	0.610	0.650	0.650	180,000
2025-03-07	0.610	0.660	0.610	0.640	0.640	589,000
2025-03-06	0.600	0.640	0.590	0.610	0.610	376,000
2025-03-05	0.630	0.630	0.580	0.590	0.590	86,000
2025-03-04	0.580	0.580	0.580	0.580	0.580	10,000
2025-03-03	0.600	0.610	0.580	0.590	0.590	54,000
2025-02-28	0.610	0.610	0.580	0.580	0.580	256,000
2025-02-27	0.610	0.640	0.610	0.620	0.620	201,000
2025-02-26	0.600	0.660	0.600	0.640	0.640	1,721,000
2025-02-25	0.590	0.610	0.590	0.600	0.600	355,000
2025-02-24	0.590	0.620	0.580	0.600	0.600	705,000
2025-02-21	0.550	0.610	0.540	0.580	0.580	1,464,000
2025-02-20	0.600	0.600	0.540	0.550	0.550	96,000
2025-02-19	0.550	0.580	0.530	0.550	0.550	107,000
2025-02-18	0.560	0.560	0.550	0.550	0.550	157,000
2025-02-17	0.580	0.580	0.540	0.570	0.570	605,000
2025-02-14	0.580	0.600	0.580	0.590	0.590	193,000
2025-02-13	0.590	0.600	0.580	0.590	0.590	240,000
2025-02-12	0.580	0.610	0.570	0.590	0.590	668,000
2025-02-11	0.560	0.570	0.560	0.570	0.570	73,000

← NewerPage 7 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.