Strawbear Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.640	0.640	0.640	0.640	0.640	0
2024-11-07	0.630	0.640	0.610	0.640	0.640	110,000
2024-11-06	0.630	0.630	0.620	0.620	0.620	28,000
2024-11-05	0.610	0.630	0.610	0.610	0.610	190,000
2024-11-04	0.580	0.620	0.560	0.610	0.610	282,000
2024-11-01	0.610	0.610	0.580	0.600	0.600	107,000
2024-10-31	0.600	0.620	0.590	0.600	0.600	55,000
2024-10-30	0.610	0.610	0.610	0.610	0.610	22,000
2024-10-29	0.600	0.620	0.600	0.610	0.610	18,000
2024-10-28	0.620	0.620	0.610	0.610	0.610	111,000
2024-10-25	0.610	0.630	0.610	0.620	0.620	239,000
2024-10-24	0.600	0.610	0.570	0.610	0.610	138,000
2024-10-23	0.600	0.600	0.600	0.600	0.600	3,000
2024-10-22	0.570	0.610	0.570	0.610	0.610	480,000
2024-10-21	0.570	0.570	0.560	0.570	0.570	150,000
2024-10-18	0.570	0.580	0.570	0.570	0.570	135,000
2024-10-17	0.580	0.590	0.570	0.570	0.570	340,000
2024-10-16	0.600	0.600	0.570	0.570	0.570	208,000
2024-10-15	0.640	0.640	0.590	0.600	0.600	223,000
2024-10-14	0.650	0.660	0.650	0.650	0.650	51,000
2024-10-10	0.650	0.660	0.650	0.660	0.660	177,000
2024-10-09	0.660	0.670	0.620	0.640	0.640	640,000
2024-10-08	0.780	0.780	0.660	0.680	0.680	1,525,000
2024-10-07	0.760	0.780	0.720	0.780	0.780	1,713,000
2024-10-04	0.720	0.770	0.690	0.760	0.760	1,191,000
2024-10-03	0.800	0.820	0.720	0.740	0.740	2,441,000
2024-10-02	0.600	0.800	0.550	0.800	0.800	5,682,000
2024-09-30	0.550	0.620	0.520	0.600	0.600	2,064,000
2024-09-27	0.520	0.560	0.510	0.550	0.550	1,066,000
2024-09-26	0.510	0.530	0.500	0.510	0.510	193,000
2024-09-25	0.500	0.530	0.500	0.500	0.500	54,000
2024-09-24	0.495	0.500	0.485	0.500	0.500	208,000
2024-09-23	0.485	0.500	0.485	0.495	0.495	72,000
2024-09-20	0.480	0.500	0.480	0.495	0.495	498,000
2024-09-19	0.460	0.480	0.460	0.480	0.480	154,000
2024-09-17	0.460	0.460	0.460	0.460	0.460	1,000
2024-09-16	0.450	0.460	0.450	0.450	0.450	19,000
2024-09-13	0.475	0.475	0.465	0.470	0.470	165,000
2024-09-12	0.470	0.490	0.470	0.490	0.490	5,000
2024-09-11	0.475	0.485	0.475	0.480	0.480	10,000
2024-09-10	0.465	0.470	0.465	0.465	0.465	160,000
2024-09-09	0.480	0.480	0.470	0.470	0.470	177,000
2024-09-05	0.485	0.485	0.480	0.485	0.485	46,000
2024-09-04	0.495	0.495	0.485	0.485	0.485	331,000
2024-09-03	0.500	0.510	0.495	0.510	0.510	62,000
2024-09-02	0.500	0.520	0.500	0.520	0.520	49,000
2024-08-30	0.540	0.540	0.510	0.520	0.520	78,000
2024-08-29	0.530	0.550	0.510	0.530	0.530	905,000
2024-08-28	0.495	0.520	0.495	0.520	0.520	66,000
2024-08-27	0.510	0.520	0.500	0.510	0.510	106,000
2024-08-26	0.510	0.540	0.510	0.520	0.520	218,000
2024-08-23	0.485	0.510	0.475	0.510	0.510	733,000
2024-08-22	0.465	0.485	0.465	0.475	0.475	189,000
2024-08-21	0.460	0.465	0.460	0.465	0.465	2,000
2024-08-20	0.465	0.470	0.465	0.470	0.470	40,000
2024-08-19	0.465	0.465	0.455	0.460	0.460	227,000
2024-08-16	0.455	0.470	0.455	0.470	0.470	8,000
2024-08-15	0.460	0.460	0.460	0.460	0.460	1,000
2024-08-14	0.460	0.475	0.460	0.475	0.475	23,000
2024-08-13	0.475	0.475	0.445	0.470	0.470	592,000

← NewerPage 9 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.