Shentong Robot Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.013	0.013	0.013	0.013	0.650	0
2024-05-10	0.012	0.013	0.012	0.013	0.650	152,000
2024-05-09	0.012	0.013	0.012	0.013	0.650	3,428,000
2024-05-08	0.012	0.013	0.012	0.013	0.650	8,307,000
2024-05-07	0.015	0.015	0.011	0.011	0.550	32,966,000
2024-05-06	0.015	0.015	0.015	0.015	0.750	8,000
2024-05-03	0.015	0.015	0.015	0.015	0.750	2,000
2024-05-02	0.015	0.015	0.015	0.015	0.750	68,000
2024-04-30	0.017	0.017	0.017	0.017	0.850	5,000
2024-04-29	0.017	0.017	0.017	0.017	0.850	50,000
2024-04-26	0.017	0.017	0.017	0.017	0.850	36,000
2024-04-25	0.018	0.018	0.018	0.018	0.900	0
2024-04-24	0.018	0.018	0.018	0.018	0.900	0
2024-04-23	0.018	0.018	0.018	0.018	0.900	0
2024-04-22	0.018	0.018	0.018	0.018	0.900	0
2024-04-19	0.018	0.018	0.018	0.018	0.900	0
2024-04-18	0.018	0.018	0.018	0.018	0.900	0
2024-04-17	0.018	0.018	0.018	0.018	0.900	0
2024-04-16	0.018	0.018	0.018	0.018	0.900	0
2024-04-15	0.018	0.018	0.018	0.018	0.900	51,000
2024-04-12	0.019	0.019	0.019	0.019	0.950	0
2024-04-11	0.020	0.020	0.019	0.019	0.950	151,000
2024-04-10	0.017	0.017	0.017	0.017	0.850	0
2024-04-09	0.017	0.017	0.017	0.017	0.850	30,000
2024-04-08	0.018	0.018	0.018	0.018	0.900	0
2024-04-05	0.017	0.018	0.017	0.018	0.900	4,000
2024-04-03	0.017	0.017	0.017	0.017	0.850	0
2024-04-02	0.017	0.017	0.017	0.017	0.850	0
2024-03-28	0.017	0.017	0.017	0.017	0.850	0
2024-03-27	0.021	0.021	0.017	0.017	0.850	132,000
2024-03-26	0.018	0.021	0.016	0.021	1.050	1,001,000
2024-03-25	0.018	0.018	0.018	0.018	0.900	0
2024-03-22	0.018	0.018	0.018	0.018	0.900	0
2024-03-21	0.018	0.018	0.018	0.018	0.900	0
2024-03-20	0.018	0.018	0.018	0.018	0.900	0
2024-03-19	0.018	0.018	0.018	0.018	0.900	0
2024-03-18	0.018	0.018	0.018	0.018	0.900	0
2024-03-15	0.016	0.018	0.016	0.018	0.900	745,000
2024-03-14	0.017	0.017	0.017	0.017	0.850	0
2024-03-13	0.016	0.020	0.016	0.017	0.850	182,000
2024-03-12	0.017	0.018	0.017	0.017	0.850	1,032,000
2024-03-11	0.017	0.017	0.017	0.017	0.850	0
2024-03-08	0.017	0.017	0.017	0.017	0.850	0
2024-03-07	0.016	0.017	0.016	0.017	0.850	19,000
2024-03-06	0.016	0.016	0.016	0.016	0.800	0
2024-03-05	0.016	0.016	0.016	0.016	0.800	0
2024-03-04	0.019	0.019	0.013	0.016	0.800	1,219,000
2024-03-01	0.017	0.017	0.017	0.017	0.850	0
2024-02-29	0.017	0.017	0.017	0.017	0.850	0
2024-02-28	0.016	0.017	0.016	0.017	0.850	1,421,000
2024-02-27	0.017	0.017	0.017	0.017	0.850	55,000
2024-02-26	0.017	0.017	0.017	0.017	0.850	13,000
2024-02-23	0.017	0.017	0.017	0.017	0.850	0
2024-02-22	0.016	0.018	0.016	0.017	0.850	1,039,000
2024-02-21	0.014	0.016	0.014	0.016	0.800	142,000
2024-02-20	0.014	0.016	0.014	0.016	0.800	105,000
2024-02-19	0.016	0.016	0.016	0.016	0.800	0
2024-02-16	0.015	0.016	0.015	0.016	0.800	122,000
2024-02-15	0.017	0.017	0.016	0.016	0.800	3,000
2024-02-14	0.017	0.017	0.017	0.017	0.850	1,000

← NewerPage 11 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.