Shentong Robot Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.020	0.022	0.020	0.020	1.000	2,383,000
2024-08-07	0.020	0.023	0.020	0.021	1.050	2,528,000
2024-08-06	0.018	0.020	0.016	0.020	1.000	647,000
2024-08-05	0.015	0.015	0.015	0.015	0.750	18,000
2024-08-02	0.016	0.016	0.016	0.016	0.800	785,000
2024-08-01	0.017	0.017	0.017	0.017	0.850	0
2024-07-31	0.016	0.018	0.016	0.017	0.850	852,000
2024-07-30	0.017	0.017	0.017	0.017	0.850	0
2024-07-29	0.017	0.017	0.017	0.017	0.850	0
2024-07-26	0.017	0.017	0.016	0.017	0.850	427,000
2024-07-25	0.018	0.018	0.018	0.018	0.900	1
2024-07-24	0.014	0.018	0.014	0.018	0.900	623,001
2024-07-23	0.015	0.015	0.015	0.015	0.750	0
2024-07-22	0.018	0.018	0.015	0.015	0.750	52,000
2024-07-19	0.019	0.019	0.018	0.018	0.900	531,000
2024-07-18	0.015	0.015	0.015	0.015	0.750	204,000
2024-07-17	0.015	0.015	0.015	0.015	0.750	0
2024-07-16	0.015	0.015	0.015	0.015	0.750	0
2024-07-15	0.017	0.017	0.015	0.015	0.750	284,000
2024-07-12	0.015	0.015	0.015	0.015	0.750	0
2024-07-11	0.015	0.016	0.015	0.015	0.750	56,000
2024-07-10	0.017	0.017	0.015	0.015	0.750	54,000
2024-07-09	0.017	0.017	0.015	0.015	0.750	133,000
2024-07-08	0.015	0.017	0.015	0.017	0.850	201,000
2024-07-05	0.015	0.015	0.015	0.015	0.750	323,000
2024-07-04	0.017	0.017	0.017	0.017	0.850	0
2024-07-03	0.017	0.017	0.017	0.017	0.850	0
2024-07-02	0.017	0.017	0.017	0.017	0.850	6,000
2024-06-28	0.017	0.017	0.017	0.017	0.850	0
2024-06-27	0.017	0.017	0.017	0.017	0.850	0
2024-06-26	0.017	0.017	0.017	0.017	0.850	0
2024-06-25	0.017	0.017	0.017	0.017	0.850	0
2024-06-24	0.017	0.017	0.017	0.017	0.850	0
2024-06-21	0.017	0.017	0.017	0.017	0.850	0
2024-06-20	0.017	0.017	0.017	0.017	0.850	0
2024-06-19	0.017	0.017	0.017	0.017	0.850	0
2024-06-18	0.022	0.022	0.017	0.017	0.850	376,000
2024-06-17	0.019	0.019	0.017	0.017	0.850	374,000
2024-06-14	0.018	0.018	0.015	0.018	0.900	8,000
2024-06-13	0.018	0.018	0.015	0.018	0.900	4,000
2024-06-12	0.016	0.018	0.015	0.018	0.900	256,000
2024-06-11	0.016	0.016	0.016	0.016	0.800	0
2024-06-07	0.016	0.016	0.016	0.016	0.800	0
2024-06-06	0.015	0.016	0.015	0.016	0.800	235,000
2024-06-05	0.015	0.018	0.014	0.016	0.800	1,166,000
2024-06-04	0.016	0.019	0.015	0.018	0.900	294,000
2024-06-03	0.013	0.018	0.013	0.015	0.750	3,476,000
2024-05-31	0.013	0.013	0.013	0.013	0.650	0
2024-05-30	0.013	0.013	0.013	0.013	0.650	0
2024-05-29	0.013	0.013	0.013	0.013	0.650	0
2024-05-28	0.012	0.013	0.012	0.013	0.650	1,597,000
2024-05-27	0.012	0.013	0.012	0.013	0.650	45,000
2024-05-24	0.012	0.013	0.012	0.012	0.600	2,078,000
2024-05-23	0.013	0.013	0.012	0.013	0.650	991,000
2024-05-22	0.013	0.013	0.013	0.013	0.650	0
2024-05-21	0.014	0.014	0.013	0.013	0.650	170,000
2024-05-20	0.013	0.013	0.013	0.013	0.650	0
2024-05-17	0.013	0.013	0.013	0.013	0.650	0
2024-05-16	0.013	0.013	0.013	0.013	0.650	431,000
2024-05-14	0.012	0.015	0.012	0.013	0.650	19,288,000

← NewerPage 10 of 21 · 1,227 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.