Stream Ideas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.385	0.385	0.385	0.385	0.320	0
2022-11-21	0.370	0.385	0.370	0.385	0.320	4,000
2022-11-18	0.385	0.385	0.385	0.385	0.320	0
2022-11-17	0.385	0.385	0.385	0.385	0.320	2,000
2022-11-16	0.360	0.380	0.360	0.380	0.316	4,000
2022-11-15	0.380	0.450	0.310	0.450	0.374	6,000
2022-11-14	0.450	0.450	0.450	0.450	0.374	2,000
2022-11-11	0.450	0.450	0.450	0.450	0.374	2,000
2022-11-10	0.450	0.450	0.450	0.450	0.374	0
2022-11-09	0.450	0.455	0.450	0.450	0.374	10,000
2022-11-08	0.400	0.400	0.400	0.400	0.332	0
2022-11-07	0.400	0.400	0.400	0.400	0.332	0
2022-11-04	0.420	0.420	0.400	0.400	0.332	54,000
2022-11-03	0.375	0.400	0.375	0.400	0.332	32,000
2022-11-02	0.290	0.290	0.290	0.290	0.241	0
2022-11-01	0.285	0.285	0.285	0.285	0.237	0
2022-10-31	0.280	0.280	0.250	0.280	0.233	52,000
2022-10-28	0.395	0.395	0.300	0.300	0.249	74,000
2022-10-27	0.375	0.375	0.375	0.375	0.311	0
2022-10-26	0.375	0.375	0.375	0.375	0.311	2,000
2022-10-25	0.370	0.370	0.370	0.370	0.307	0
2022-10-24	0.365	0.370	0.305	0.370	0.307	16,000
2022-10-21	0.365	0.365	0.365	0.365	0.303	2,000
2022-10-20	0.390	0.390	0.355	0.355	0.295	6,000
2022-10-19	0.425	0.425	0.390	0.390	0.324	8,000
2022-10-18	0.425	0.425	0.360	0.375	0.311	20,000
2022-10-17	0.425	0.425	0.425	0.425	0.353	20,000
2022-10-14	0.450	0.450	0.425	0.430	0.357	58,000
2022-10-13	0.450	0.450	0.450	0.450	0.374	2,000
2022-10-12	0.450	0.450	0.450	0.450	0.374	0
2022-10-11	0.470	0.470	0.420	0.450	0.374	22,000
2022-10-10	0.470	0.470	0.470	0.470	0.390	2,000
2022-10-07	0.465	0.465	0.465	0.465	0.386	4,000
2022-10-06	0.470	0.470	0.470	0.470	0.390	4,000
2022-10-05	0.470	0.470	0.470	0.470	0.390	4,000
2022-10-03	0.455	0.460	0.455	0.460	0.382	92,000
2022-09-30	0.490	0.490	0.490	0.490	0.407	2,000
2022-09-29	0.490	0.490	0.490	0.490	0.407	0
2022-09-28	0.470	0.520	0.470	0.490	0.407	8,000
2022-09-27	0.465	0.465	0.460	0.460	0.382	38,000
2022-09-26	0.465	0.465	0.465	0.465	0.386	0
2022-09-23	0.450	0.465	0.450	0.465	0.386	6,000
2022-09-22	0.455	0.465	0.455	0.465	0.386	10,000
2022-09-21	0.485	0.485	0.445	0.445	0.370	60,000
2022-09-20	0.485	0.485	0.485	0.485	0.403	0
2022-09-19	0.485	0.485	0.485	0.485	0.403	4,000
2022-09-16	0.470	0.470	0.470	0.470	0.390	0
2022-09-15	0.470	0.470	0.470	0.470	0.390	20,000
2022-09-14	0.475	0.475	0.465	0.470	0.390	136,000
2022-09-13	0.485	0.510	0.485	0.510	0.424	10,000
2022-09-09	0.520	0.520	0.520	0.520	0.432	6,000
2022-09-08	0.520	0.520	0.520	0.520	0.432	8,000
2022-09-07	0.520	0.520	0.520	0.520	0.432	2,000
2022-09-06	0.470	0.520	0.470	0.510	0.424	92,000
2022-09-05	0.480	0.480	0.480	0.480	0.399	0
2022-09-02	0.480	0.480	0.480	0.480	0.399	10,000
2022-09-01	0.470	0.470	0.470	0.470	0.390	16,000
2022-08-31	0.520	0.520	0.490	0.490	0.407	12,000
2022-08-30	0.520	0.520	0.470	0.470	0.390	22,000
2022-08-29	0.510	0.520	0.510	0.520	0.432	22,000

← NewerPage 17 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.