Sino Entertainment Technology Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.690	0.690	0.690	0.690	0.690	2,000
2023-02-22	0.650	0.690	0.620	0.690	0.690	48,000
2023-02-21	0.650	0.670	0.640	0.670	0.670	26,000
2023-02-20	0.730	0.730	0.610	0.670	0.670	484,000
2023-02-17	0.700	0.710	0.670	0.680	0.680	394,000
2023-02-16	0.890	0.890	0.680	0.700	0.700	1,054,000
2023-02-15	0.740	0.810	0.690	0.800	0.800	258,000
2023-02-14	0.740	0.800	0.670	0.740	0.740	568,000
2023-02-13	0.850	0.910	0.790	0.800	0.800	224,000
2023-02-10	0.870	0.900	0.850	0.900	0.900	62,000
2023-02-09	1.090	1.090	0.760	0.870	0.870	26,000
2023-02-08	0.870	0.990	0.780	0.900	0.900	64,000
2023-02-07	0.850	0.910	0.850	0.870	0.870	136,000
2023-02-06	0.950	0.950	0.950	0.950	0.950	0
2023-02-03	0.870	0.950	0.860	0.950	0.950	126,000
2023-02-02	0.930	0.990	0.930	0.930	0.930	136,000
2023-02-01	0.980	0.980	0.920	0.930	0.930	302,000
2023-01-31	0.980	1.050	0.980	0.980	0.980	562,000
2023-01-30	1.170	1.170	0.930	0.980	0.980	220,000
2023-01-27	1.280	1.280	1.170	1.170	1.170	76,000
2023-01-26	1.050	1.310	0.880	1.310	1.310	600,000
2023-01-20	1.150	1.150	1.120	1.120	1.120	14,000
2023-01-19	1.170	1.170	1.170	1.170	1.170	0
2023-01-18	1.170	1.170	1.170	1.170	1.170	0
2023-01-17	1.170	1.170	1.170	1.170	1.170	4,000
2023-01-16	1.070	1.170	1.000	1.170	1.170	34,000
2023-01-13	1.240	1.240	1.060	1.220	1.220	152,000
2023-01-12	1.250	1.250	1.250	1.250	1.250	28,000
2023-01-11	1.250	1.350	1.230	1.270	1.270	190,000
2023-01-10	1.520	1.580	1.250	1.250	1.250	438,000
2023-01-09	1.670	1.670	1.670	1.670	1.670	22,000
2023-01-06	1.670	1.670	1.670	1.670	1.670	0
2023-01-05	1.670	1.670	1.670	1.670	1.670	0
2023-01-04	1.720	1.720	1.710	1.710	1.710	4,000
2023-01-03	1.750	1.750	1.720	1.720	1.720	6,000
2022-12-30	1.760	1.760	1.750	1.750	1.750	46,000
2022-12-29	1.720	1.720	1.720	1.720	1.720	0
2022-12-28	1.720	1.720	1.720	1.720	1.720	6,000
2022-12-23	1.800	1.800	1.700	1.750	1.750	2,230,000
2022-12-22	1.830	1.930	1.750	1.800	1.800	1,110,000
2022-12-21	1.720	1.830	1.700	1.750	1.750	1,052,000
2022-12-20	1.980	1.980	1.700	1.950	1.950	10,000
2022-12-19	1.980	2.520	1.980	2.400	2.400	80,000
2022-12-16	2.360	2.360	2.200	2.200	2.200	2,000
2022-12-15	2.280	2.550	2.270	2.450	2.450	36,000
2022-12-14	2.680	2.680	2.550	2.550	2.550	20,000
2022-12-13	2.900	3.290	2.660	2.830	2.830	114,000
2022-12-12	4.000	4.000	2.800	2.990	2.990	410,000
2022-12-09	3.000	4.350	3.000	3.370	3.370	980,000
2022-12-08	4.150	4.150	4.150	4.150	4.150	4,000
2022-12-07	3.860	4.150	3.860	4.150	4.150	4,000
2022-12-06	3.860	3.860	3.860	3.860	3.860	0
2022-12-05	4.110	4.110	4.110	4.110	4.110	2,000
2022-12-02	4.110	4.110	4.110	4.110	4.110	0
2022-12-01	4.110	4.110	4.110	4.110	4.110	0
2022-11-30	4.120	4.120	4.120	4.120	4.120	0
2022-11-29	4.120	4.120	4.120	4.120	4.120	0
2022-11-28	4.280	4.280	4.280	4.280	4.280	2,000
2022-11-25	4.280	4.280	4.280	4.280	4.280	0
2022-11-24	4.280	4.280	4.280	4.280	4.280	0

← NewerPage 16 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.