Sino Entertainment Technology Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 14,000 |
| 2022-11-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2022-11-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-11-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-11-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-11-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-11-15 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 4,000 |
| 2022-11-14 | 4.000 | 4.080 | 3.900 | 4.080 | 4.080 | 24,000 |
| 2022-11-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-11-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-11-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-11-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10,000 |
| 2022-11-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 |
| 2022-11-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 |
| 2022-11-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,000 |
| 2022-11-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-11-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 6,000 |
| 2022-10-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-10-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-10-27 | 3.890 | 3.890 | 3.000 | 3.740 | 3.740 | 118,000 |
| 2022-10-26 | 4.000 | 4.370 | 3.830 | 4.020 | 4.020 | 24,000 |
| 2022-10-25 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-10-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-10-20 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 4,000 |
| 2022-10-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2022-10-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2022-10-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-10-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-10-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-10-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2022-10-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2022-10-10 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 16,000 |
| 2022-10-07 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2022-10-06 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2022-10-05 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 18,000 |
| 2022-10-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2022-09-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2022-09-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 20,000 |
| 2022-09-27 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-09-26 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-09-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-09-22 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-09-21 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-09-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-09-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2022-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-05 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 42,000 |
| 2022-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-08-31 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 6,000 |
| 2022-08-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
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.