Shentong Robot Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.015	0.015	0.015	0.015	0.750	0
2024-02-08	0.015	0.015	0.015	0.015	0.750	0
2024-02-07	0.015	0.017	0.014	0.015	0.750	785,000
2024-02-06	0.014	0.014	0.014	0.014	0.700	0
2024-02-05	0.014	0.014	0.014	0.014	0.700	43,000
2024-02-02	0.014	0.014	0.014	0.014	0.700	0
2024-02-01	0.013	0.014	0.013	0.014	0.700	6,000
2024-01-31	0.013	0.014	0.011	0.014	0.700	497,000
2024-01-30	0.015	0.015	0.010	0.013	0.650	3,165,000
2024-01-29	0.017	0.017	0.017	0.017	0.850	0
2024-01-26	0.017	0.017	0.017	0.017	0.850	253,000
2024-01-25	0.015	0.016	0.015	0.016	0.800	318,000
2024-01-24	0.016	0.016	0.016	0.016	0.800	34,000
2024-01-23	0.016	0.016	0.016	0.016	0.800	112,000
2024-01-22	0.016	0.016	0.014	0.016	0.800	1,484,000
2024-01-19	0.019	0.019	0.016	0.016	0.800	4,396,000
2024-01-18	0.020	0.022	0.020	0.021	1.050	1,490,000
2024-01-17	0.021	0.021	0.020	0.020	1.000	3,000
2024-01-16	0.018	0.020	0.018	0.020	1.000	591,000
2024-01-15	0.020	0.020	0.020	0.020	1.000	0
2024-01-12	0.021	0.021	0.021	0.021	1.050	0
2024-01-11	0.021	0.021	0.018	0.021	1.050	1,307,000
2024-01-10	0.021	0.021	0.021	0.021	1.050	0
2024-01-09	0.019	0.021	0.018	0.021	1.050	51,000
2024-01-08	0.021	0.021	0.021	0.021	1.050	4,000
2024-01-05	0.022	0.022	0.022	0.022	1.100	0
2024-01-04	0.022	0.022	0.022	0.022	1.100	56,000
2024-01-03	0.022	0.022	0.022	0.022	1.100	0
2024-01-02	0.018	0.022	0.018	0.022	1.100	1,304,000
2023-12-29	0.020	0.020	0.018	0.020	1.000	6,000
2023-12-28	0.020	0.020	0.020	0.020	1.000	0
2023-12-27	0.018	0.020	0.018	0.020	1.000	13,000
2023-12-22	0.020	0.020	0.018	0.020	1.000	52,000
2023-12-21	0.020	0.020	0.020	0.020	1.000	0
2023-12-20	0.020	0.020	0.019	0.020	1.000	19,000
2023-12-19	0.021	0.021	0.019	0.021	1.050	17,000
2023-12-18	0.019	0.021	0.019	0.021	1.050	2,286,000
2023-12-15	0.019	0.023	0.019	0.020	1.000	1,139,000
2023-12-14	0.019	0.022	0.019	0.021	1.050	1,931,000
2023-12-13	0.019	0.019	0.019	0.019	0.950	0
2023-12-12	0.019	0.019	0.019	0.019	0.950	0
2023-12-11	0.019	0.020	0.018	0.019	0.950	305,000
2023-12-08	0.022	0.022	0.020	0.020	1.000	166,000
2023-12-07	0.020	0.022	0.019	0.020	1.000	1,306,000
2023-12-06	0.018	0.022	0.018	0.022	1.100	696,000
2023-12-05	0.020	0.022	0.017	0.020	1.000	5,061,000
2023-12-04	0.019	0.021	0.019	0.019	0.950	767,000
2023-12-01	0.024	0.027	0.019	0.019	0.950	3,364,000
2023-11-30	0.021	0.021	0.021	0.021	1.050	0
2023-11-29	0.021	0.021	0.019	0.021	1.050	126,000
2023-11-28	0.022	0.022	0.019	0.019	0.950	43,000
2023-11-27	0.021	0.021	0.019	0.021	1.050	5,000
2023-11-24	0.020	0.023	0.018	0.023	1.150	576,000
2023-11-23	0.020	0.024	0.020	0.020	1.000	1,374,000
2023-11-22	0.023	0.023	0.019	0.019	0.950	10,000
2023-11-21	0.021	0.021	0.018	0.021	1.050	5,000
2023-11-20	0.020	0.020	0.020	0.020	1.000	0
2023-11-17	0.018	0.020	0.017	0.020	1.000	291,000
2023-11-16	0.020	0.020	0.018	0.020	1.000	31,000
2023-11-15	0.022	0.022	0.017	0.019	0.950	498,000

← NewerPage 12 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.