Sino Entertainment Technology Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	5.500	5.500	4.810	5.050	5.050	14,000
2022-02-22	5.450	5.450	4.810	5.450	5.450	2,000
2022-02-21	5.200	5.500	5.200	5.460	5.460	578,000
2022-02-18	5.200	5.200	5.200	5.200	5.200	6,000
2022-02-16	5.090	5.090	5.090	5.090	5.090	8,000
2022-02-15	5.050	5.050	5.050	5.050	5.050	8,000
2022-02-11	5.030	5.030	4.960	4.960	4.960	12,000
2022-02-10	5.030	5.030	4.800	4.800	4.800	26,000
2022-02-09	5.000	5.000	5.000	5.000	5.000	8,000
2022-02-08	5.100	5.100	5.100	5.100	5.100	8,000
2022-02-07	5.100	5.360	5.100	5.360	5.360	4,000
2022-02-04	5.500	5.500	5.390	5.390	5.390	14,000
2022-01-31	5.390	5.500	5.390	5.500	5.500	28,000
2022-01-28	5.090	5.200	5.090	5.200	5.200	38,000
2022-01-27	5.080	5.080	5.050	5.050	5.050	4,000
2022-01-26	5.000	5.080	4.990	5.000	5.000	20,000
2022-01-25	5.000	5.000	5.000	5.000	5.000	32,000
2022-01-24	4.610	5.000	4.610	5.000	5.000	90,000
2022-01-21	5.010	5.010	4.750	4.750	4.750	104,000
2022-01-20	5.000	5.160	4.990	5.000	5.000	274,000
2022-01-19	5.000	5.000	4.980	5.000	5.000	82,000
2022-01-17	4.980	5.170	4.980	4.980	4.980	114,000
2022-01-14	4.980	4.990	4.960	4.990	4.990	44,000
2022-01-13	4.990	5.000	4.730	4.980	4.980	76,000
2022-01-12	4.900	5.000	4.850	5.000	5.000	70,000
2022-01-11	4.970	5.000	4.870	4.990	4.990	76,000
2022-01-10	4.970	4.970	4.970	4.970	4.970	12,000
2022-01-07	4.720	5.000	4.720	5.000	5.000	64,000
2022-01-06	4.790	4.900	4.700	4.900	4.900	650,000
2022-01-05	4.900	5.000	4.890	4.890	4.890	50,000
2022-01-04	4.860	4.910	4.800	4.910	4.910	24,000
2022-01-03	5.250	5.250	4.800	4.910	4.910	164,000
2021-12-31	5.450	5.450	4.920	5.250	5.250	214,000
2021-12-30	5.300	5.490	5.300	5.420	5.420	70,000
2021-12-29	4.800	5.600	4.800	5.320	5.320	546,000
2021-12-28	4.690	4.780	4.350	4.740	4.740	314,000
2021-12-24	4.790	4.790	4.580	4.720	4.720	26,000
2021-12-23	4.730	4.740	4.500	4.610	4.610	142,000
2021-12-22	5.200	5.350	4.720	4.790	4.790	908,000
2021-12-21	6.000	6.050	4.890	5.200	5.200	830,000
2021-12-20	6.800	6.860	4.840	5.560	5.560	2,856,000
2021-12-17	7.400	7.400	6.100	6.860	6.860	1,590,000
2021-12-16	7.420	7.700	7.400	7.500	7.500	1,184,000
2021-12-15	7.760	7.880	7.300	7.500	7.500	1,340,000
2021-12-14	6.580	7.390	6.580	7.150	7.150	710,000
2021-12-13	6.100	6.770	6.100	6.580	6.580	426,000
2021-12-10	5.280	6.280	5.210	5.960	5.960	608,000
2021-12-09	4.800	5.430	4.760	5.300	5.300	422,000
2021-12-08	4.330	5.050	4.330	4.800	4.800	956,000
2021-12-07	4.250	4.400	4.200	4.300	4.300	369,000
2021-12-06	4.200	4.210	3.990	4.200	4.200	1,682,000
2021-12-03	4.360	4.400	4.300	4.300	4.300	132,000
2021-12-02	4.230	4.400	4.130	4.360	4.360	438,000
2021-12-01	4.350	4.410	4.010	4.240	4.240	456,000
2021-11-30	4.010	4.350	3.950	4.330	4.330	426,000
2021-11-29	3.700	4.310	3.690	4.060	4.060	702,000
2021-11-26	3.380	4.300	3.380	3.700	3.700	2,026,000
2021-11-25	3.020	3.300	2.950	3.200	3.200	726,000
2021-11-24	2.600	3.140	2.580	2.950	2.950	806,000
2021-11-23	2.320	2.940	2.310	2.700	2.700	3,204,000

← NewerPage 20 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.