Sino Entertainment Technology Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 6.380 | 6.380 | 5.900 | 6.180 | 6.180 | 86,000 |
| 2022-06-01 | 6.930 | 6.930 | 6.240 | 6.490 | 6.490 | 236,000 |
| 2022-05-31 | 7.000 | 7.150 | 6.840 | 7.150 | 7.150 | 478,000 |
| 2022-05-30 | 6.600 | 7.060 | 6.600 | 7.060 | 7.060 | 154,000 |
| 2022-05-27 | 6.000 | 6.780 | 6.000 | 6.780 | 6.780 | 210,000 |
| 2022-05-26 | 6.330 | 6.680 | 6.210 | 6.520 | 6.520 | 122,000 |
| 2022-05-25 | 6.150 | 6.380 | 6.150 | 6.380 | 6.380 | 76,000 |
| 2022-05-24 | 5.650 | 6.350 | 5.640 | 6.350 | 6.350 | 312,000 |
| 2022-05-23 | 5.340 | 6.200 | 5.340 | 6.140 | 6.140 | 124,000 |
| 2022-05-20 | 5.600 | 5.920 | 5.600 | 5.920 | 5.920 | 298,000 |
| 2022-05-19 | 4.960 | 5.400 | 4.950 | 5.400 | 5.400 | 152,000 |
| 2022-05-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 4,000 |
| 2022-05-17 | 4.010 | 4.520 | 4.010 | 4.520 | 4.520 | 6,000 |
| 2022-05-16 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2022-05-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2022-05-12 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2022-05-11 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2022-05-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-05-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-05-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-05-04 | 5.960 | 5.960 | 5.700 | 5.700 | 5.700 | 40,000 |
| 2022-05-03 | 6.510 | 6.510 | 5.700 | 6.300 | 6.300 | 50,000 |
| 2022-04-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2022-04-28 | 6.020 | 6.970 | 6.010 | 6.900 | 6.900 | 278,000 |
| 2022-04-27 | 6.450 | 6.790 | 6.350 | 6.790 | 6.790 | 130,000 |
| 2022-04-26 | 5.800 | 6.250 | 5.600 | 6.250 | 6.250 | 106,000 |
| 2022-04-25 | 5.750 | 5.790 | 5.530 | 5.790 | 5.790 | 46,000 |
| 2022-04-22 | 5.320 | 5.670 | 5.310 | 5.670 | 5.670 | 96,000 |
| 2022-04-21 | 4.670 | 5.200 | 4.550 | 5.200 | 5.200 | 60,000 |
| 2022-04-20 | 4.380 | 4.770 | 4.030 | 4.770 | 4.770 | 82,000 |
| 2022-04-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-04-14 | 4.530 | 4.530 | 2.500 | 4.380 | 4.380 | 84,000 |
| 2022-04-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-04-12 | 5.000 | 5.000 | 4.340 | 4.400 | 4.400 | 58,000 |
| 2022-04-11 | 4.640 | 4.640 | 4.500 | 4.510 | 4.510 | 66,000 |
| 2022-04-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-04-07 | 4.890 | 4.890 | 4.470 | 4.610 | 4.610 | 60,000 |
| 2022-04-06 | 5.680 | 5.690 | 4.640 | 4.850 | 4.850 | 64,000 |
| 2022-04-04 | 5.700 | 5.700 | 5.690 | 5.690 | 5.690 | 1,002,000 |
| 2022-04-01 | 6.340 | 6.340 | 5.700 | 5.700 | 5.700 | 72,000 |
| 2022-03-31 | 6.300 | 6.670 | 5.540 | 6.670 | 6.670 | 154,000 |
| 2022-03-30 | 5.740 | 6.120 | 5.160 | 6.120 | 6.120 | 184,000 |
| 2022-03-29 | 5.130 | 5.740 | 4.800 | 5.740 | 5.740 | 154,000 |
| 2022-03-28 | 4.730 | 5.480 | 4.450 | 5.270 | 5.270 | 11,540,000 |
| 2022-03-25 | 4.910 | 4.910 | 4.700 | 4.800 | 4.800 | 22,000 |
| 2022-03-24 | 5.120 | 5.120 | 4.960 | 5.100 | 5.100 | 46,000 |
| 2022-03-23 | 4.880 | 5.300 | 4.700 | 5.120 | 5.120 | 64,000 |
| 2022-03-22 | 4.860 | 4.920 | 4.700 | 4.900 | 4.900 | 44,000 |
| 2022-03-21 | 4.990 | 4.990 | 4.760 | 4.790 | 4.790 | 26,000 |
| 2022-03-18 | 4.830 | 5.000 | 4.720 | 4.980 | 4.980 | 158,000 |
| 2022-03-17 | 5.490 | 5.500 | 4.630 | 4.990 | 4.990 | 32,000 |
| 2022-03-16 | 5.080 | 5.100 | 4.600 | 4.970 | 4.970 | 32,000 |
| 2022-03-14 | 5.140 | 5.140 | 4.810 | 4.810 | 4.810 | 16,000 |
| 2022-03-11 | 5.900 | 5.900 | 5.000 | 5.410 | 5.410 | 66,000 |
| 2022-03-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,000 |
| 2022-03-04 | 5.680 | 6.030 | 5.680 | 6.000 | 6.000 | 4,000 |
| 2022-03-02 | 5.800 | 6.000 | 5.700 | 5.900 | 5.900 | 10,000 |
| 2022-03-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 12,000 |
| 2022-02-28 | 5.490 | 6.090 | 5.490 | 6.090 | 6.090 | 92,000 |
| 2022-02-25 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 14,000 |
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.