Sino Entertainment Technology Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.275	0.280	0.275	0.280	0.280	60,000
2023-05-23	0.325	0.325	0.295	0.295	0.295	1,180,000
2023-05-22	0.360	0.360	0.335	0.340	0.340	134,000
2023-05-19	0.340	0.355	0.330	0.355	0.355	444,000
2023-05-18	0.340	0.365	0.340	0.360	0.360	122,000
2023-05-17	0.365	0.365	0.355	0.355	0.355	110,000
2023-05-16	0.355	0.355	0.350	0.350	0.350	58,000
2023-05-15	0.370	0.370	0.355	0.355	0.355	82,000
2023-05-12	0.350	0.375	0.350	0.370	0.370	1,018,000
2023-05-11	0.350	0.375	0.350	0.375	0.375	392,000
2023-05-10	0.345	0.355	0.345	0.355	0.355	1,110,000
2023-05-09	0.355	0.360	0.355	0.360	0.360	1,430,000
2023-05-08	0.350	0.375	0.340	0.365	0.365	2,766,000
2023-05-05	0.370	0.370	0.350	0.350	0.350	116,000
2023-05-04	0.350	0.370	0.350	0.370	0.370	276,000
2023-05-03	0.350	0.360	0.350	0.360	0.360	58,000
2023-05-02	0.355	0.370	0.355	0.370	0.370	84,000
2023-04-28	0.420	0.420	0.340	0.365	0.365	164,000
2023-04-27	0.360	0.380	0.350	0.380	0.380	134,000
2023-04-26	0.380	0.380	0.370	0.370	0.370	1,110,000
2023-04-25	0.380	0.395	0.380	0.390	0.390	2,832,000
2023-04-24	0.380	0.395	0.380	0.395	0.395	1,112,000
2023-04-21	0.375	0.380	0.375	0.380	0.380	114,000
2023-04-20	0.410	0.410	0.370	0.385	0.385	2,324,000
2023-04-19	0.355	0.370	0.355	0.370	0.370	158,000
2023-04-18	0.360	0.365	0.360	0.365	0.365	76,000
2023-04-17	0.375	0.375	0.355	0.370	0.370	1,042,000
2023-04-14	0.400	0.400	0.355	0.365	0.365	180,000
2023-04-13	0.370	0.370	0.360	0.370	0.370	112,000
2023-04-12	0.360	0.410	0.355	0.375	0.375	348,000
2023-04-11	0.435	0.435	0.370	0.370	0.370	366,000
2023-04-06	0.405	0.420	0.370	0.410	0.410	366,000
2023-04-04	0.390	0.405	0.370	0.405	0.405	122,000
2023-04-03	0.435	0.435	0.370	0.390	0.390	128,000
2023-03-31	0.375	0.390	0.365	0.390	0.390	116,000
2023-03-30	0.365	0.380	0.360	0.380	0.380	212,000
2023-03-29	0.390	0.390	0.355	0.370	0.370	56,000
2023-03-28	0.370	0.390	0.360	0.390	0.390	62,000
2023-03-27	0.375	0.390	0.375	0.380	0.380	96,000
2023-03-24	0.350	0.375	0.345	0.375	0.375	136,000
2023-03-23	0.375	0.400	0.360	0.370	0.370	164,000
2023-03-22	0.355	0.370	0.355	0.370	0.370	16,000
2023-03-21	0.375	0.375	0.345	0.370	0.370	532,000
2023-03-20	0.360	0.385	0.360	0.380	0.380	112,000
2023-03-17	0.390	0.395	0.390	0.395	0.395	78,000
2023-03-16	0.395	0.405	0.375	0.390	0.390	384,000
2023-03-15	0.400	0.420	0.395	0.410	0.410	872,000
2023-03-14	0.410	0.420	0.395	0.410	0.410	1,674,000
2023-03-13	0.490	0.550	0.415	0.435	0.435	7,188,000
2023-03-10	0.425	0.430	0.400	0.430	0.430	1,998,000
2023-03-09	0.480	0.480	0.420	0.445	0.445	1,396,000
2023-03-08	0.510	0.510	0.445	0.455	0.455	3,426,000
2023-03-07	0.560	0.560	0.495	0.500	0.500	5,064,000
2023-03-06	0.620	0.640	0.510	0.580	0.580	8,894,000
2023-03-03	0.700	1.230	0.590	0.590	0.590	52,310,000
2023-03-02	0.580	0.620	0.550	0.610	0.610	972,000
2023-03-01	0.630	0.670	0.550	0.670	0.670	1,386,000
2023-02-28	0.670	0.680	0.630	0.680	0.680	70,000
2023-02-27	0.660	0.690	0.630	0.690	0.690	26,000
2023-02-24	0.690	0.710	0.620	0.690	0.690	148,000

← NewerPage 15 of 21 · 1,222 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.