Sino Entertainment Technology Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-08-26 | 4.230 | 4.300 | 4.230 | 4.300 | 4.300 | 4,000 |
| 2022-08-25 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-08-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,000 |
| 2022-08-23 | 3.980 | 4.000 | 3.600 | 3.990 | 3.990 | 28,000 |
| 2022-08-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-08-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-08-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-08-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-08-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,000 |
| 2022-08-15 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 22,000 |
| 2022-08-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-08-11 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 4,000 |
| 2022-08-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 10,000 |
| 2022-08-09 | 3.910 | 4.050 | 3.900 | 4.050 | 4.050 | 16,000 |
| 2022-08-08 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 6,000 |
| 2022-08-05 | 4.580 | 4.670 | 3.970 | 4.150 | 4.150 | 46,000 |
| 2022-08-04 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-08-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-08-02 | 4.850 | 4.850 | 4.790 | 4.790 | 4.790 | 6,000 |
| 2022-08-01 | 4.450 | 4.900 | 4.450 | 4.870 | 4.870 | 6,000 |
| 2022-07-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2022-07-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-07-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-07-26 | 4.820 | 4.830 | 4.820 | 4.820 | 4.820 | 14,000 |
| 2022-07-25 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-07-22 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2022-07-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2022-07-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,000 |
| 2022-07-19 | 5.000 | 5.170 | 5.000 | 5.150 | 5.150 | 20,000 |
| 2022-07-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2022-07-15 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 10,000 |
| 2022-07-14 | 4.430 | 4.510 | 4.430 | 4.500 | 4.500 | 8,000 |
| 2022-07-13 | 4.690 | 4.690 | 4.300 | 4.680 | 4.680 | 38,000 |
| 2022-07-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 16,000 |
| 2022-07-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10,000 |
| 2022-07-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,000 |
| 2022-07-07 | 4.910 | 5.090 | 4.900 | 5.090 | 5.090 | 14,000 |
| 2022-07-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 8,000 |
| 2022-07-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-07-04 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 32,000 |
| 2022-06-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,000 |
| 2022-06-29 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2022-06-28 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 28,000 |
| 2022-06-27 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 64,000 |
| 2022-06-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-06-23 | 5.110 | 5.200 | 5.110 | 5.200 | 5.200 | 28,000 |
| 2022-06-22 | 5.150 | 5.150 | 5.100 | 5.110 | 5.110 | 12,000 |
| 2022-06-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2022-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-06-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,000 |
| 2022-06-16 | 5.800 | 5.800 | 5.440 | 5.530 | 5.530 | 28,000 |
| 2022-06-15 | 5.610 | 5.700 | 5.300 | 5.580 | 5.580 | 56,000 |
| 2022-06-14 | 5.090 | 5.740 | 5.080 | 5.540 | 5.540 | 98,000 |
| 2022-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-09 | 5.550 | 5.550 | 5.290 | 5.500 | 5.500 | 48,000 |
| 2022-06-08 | 5.610 | 5.700 | 5.500 | 5.550 | 5.550 | 46,000 |
| 2022-06-07 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 14,000 |
| 2022-06-06 | 5.970 | 5.970 | 5.320 | 5.570 | 5.570 | 13,950,000 |
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.