Stream Ideas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.295	0.300	0.295	0.300	0.249	274,000
2023-02-21	0.280	0.300	0.280	0.300	0.249	22,000
2023-02-20	0.300	0.300	0.300	0.300	0.249	200,000
2023-02-17	0.315	0.315	0.300	0.300	0.249	20,000
2023-02-16	0.315	0.315	0.315	0.315	0.262	2,000
2023-02-15	0.335	0.335	0.335	0.335	0.278	4,000
2023-02-14	0.325	0.360	0.320	0.345	0.287	74,000
2023-02-13	0.340	0.340	0.340	0.340	0.282	0
2023-02-10	0.340	0.340	0.340	0.340	0.282	0
2023-02-09	0.330	0.330	0.330	0.330	0.274	4,000
2023-02-08	0.365	0.430	0.310	0.325	0.270	296,000
2023-02-07	0.390	0.390	0.370	0.370	0.307	6,000
2023-02-06	0.310	0.365	0.310	0.365	0.303	4,000
2023-02-03	0.340	0.340	0.340	0.340	0.282	28,000
2023-02-02	0.305	0.410	0.305	0.320	0.266	110,000
2023-02-01	0.305	0.335	0.305	0.335	0.278	4,000
2023-01-31	0.345	0.385	0.345	0.380	0.316	76,000
2023-01-30	0.295	0.300	0.290	0.300	0.249	108,000
2023-01-27	0.235	0.235	0.235	0.235	0.195	0
2023-01-26	0.216	0.230	0.216	0.230	0.191	8,000
2023-01-20	0.275	0.275	0.215	0.215	0.179	40,000
2023-01-19	0.275	0.275	0.275	0.275	0.228	0
2023-01-18	0.275	0.275	0.275	0.275	0.228	0
2023-01-17	0.275	0.275	0.275	0.275	0.228	0
2023-01-16	0.275	0.275	0.275	0.275	0.228	0
2023-01-13	0.295	0.300	0.275	0.275	0.228	34,000
2023-01-12	0.305	0.305	0.250	0.250	0.208	6,000
2023-01-11	0.310	0.310	0.310	0.310	0.257	0
2023-01-10	0.310	0.310	0.310	0.310	0.257	0
2023-01-09	0.255	0.330	0.255	0.310	0.257	4,000
2023-01-06	0.300	0.300	0.300	0.300	0.249	0
2023-01-05	0.300	0.300	0.300	0.300	0.249	2,000
2023-01-04	0.310	0.310	0.295	0.295	0.245	118,000
2023-01-03	0.320	0.320	0.320	0.320	0.266	0
2022-12-30	0.325	0.325	0.315	0.320	0.266	10,000
2022-12-29	0.330	0.330	0.330	0.330	0.274	0
2022-12-28	0.330	0.330	0.330	0.330	0.274	28,000
2022-12-23	0.330	0.330	0.330	0.330	0.274	0
2022-12-22	0.325	0.325	0.325	0.325	0.270	2,000
2022-12-21	0.325	0.325	0.325	0.325	0.270	0
2022-12-20	0.345	0.345	0.305	0.315	0.262	30,000
2022-12-19	0.365	0.365	0.355	0.355	0.295	132,000
2022-12-16	0.415	0.415	0.415	0.415	0.345	0
2022-12-15	0.415	0.415	0.415	0.415	0.345	0
2022-12-14	0.415	0.415	0.415	0.415	0.345	0
2022-12-13	0.415	0.415	0.415	0.415	0.345	0
2022-12-12	0.350	0.415	0.350	0.415	0.345	112,000
2022-12-09	0.360	0.360	0.360	0.360	0.299	20,000
2022-12-08	0.360	0.360	0.360	0.360	0.299	0
2022-12-07	0.350	0.420	0.350	0.360	0.299	122,000
2022-12-06	0.400	0.425	0.340	0.350	0.291	168,000
2022-12-05	0.425	0.425	0.400	0.400	0.332	20,000
2022-12-02	0.420	0.425	0.420	0.425	0.353	74,000
2022-12-01	0.435	0.435	0.420	0.420	0.349	10,000
2022-11-30	0.400	0.400	0.390	0.395	0.328	66,000
2022-11-29	0.430	0.430	0.385	0.390	0.324	42,000
2022-11-28	0.405	0.455	0.390	0.430	0.357	198,000
2022-11-25	0.490	0.510	0.400	0.410	0.341	266,000
2022-11-24	0.620	0.620	0.420	0.460	0.382	326,000
2022-11-23	0.520	0.720	0.520	0.700	0.581	510,000

← NewerPage 16 of 21 · 1,234 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.