Stream Ideas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.510	0.520	0.510	0.520	0.432	22,000
2022-08-26	0.520	0.520	0.520	0.520	0.432	8,000
2022-08-25	0.475	0.520	0.475	0.520	0.432	4,000
2022-08-24	0.480	0.480	0.480	0.480	0.399	14,000
2022-08-23	0.480	0.480	0.480	0.480	0.399	36,000
2022-08-22	0.480	0.510	0.480	0.510	0.424	18,000
2022-08-19	0.510	0.510	0.510	0.510	0.424	0
2022-08-18	0.500	0.510	0.500	0.510	0.424	8,000
2022-08-17	0.460	0.460	0.460	0.460	0.382	12,000
2022-08-16	0.470	0.470	0.435	0.460	0.382	34,000
2022-08-15	0.480	0.480	0.480	0.480	0.399	2,000
2022-08-12	0.470	0.520	0.470	0.520	0.432	24,000
2022-08-11	0.465	0.540	0.465	0.500	0.415	18,000
2022-08-10	0.470	0.470	0.470	0.470	0.390	2,000
2022-08-09	0.490	0.490	0.490	0.490	0.407	6,000
2022-08-08	0.480	0.480	0.460	0.470	0.390	82,000
2022-08-05	0.480	0.495	0.460	0.465	0.386	1,672,000
2022-08-04	0.530	0.530	0.510	0.510	0.424	4,000
2022-08-03	0.495	0.550	0.490	0.530	0.440	6,000
2022-08-02	0.495	0.500	0.495	0.495	0.411	8,000
2022-08-01	0.530	0.530	0.510	0.510	0.424	4,000
2022-07-29	0.510	0.540	0.510	0.520	0.432	6,000
2022-07-28	0.500	0.500	0.500	0.500	0.415	10,000
2022-07-27	0.520	0.530	0.500	0.530	0.440	118,000
2022-07-26	0.520	0.530	0.520	0.530	0.440	16,000
2022-07-25	0.500	0.520	0.500	0.520	0.432	26,000
2022-07-22	0.500	0.500	0.500	0.500	0.415	4,000
2022-07-21	0.500	0.500	0.480	0.480	0.399	6,000
2022-07-20	0.480	0.480	0.470	0.470	0.390	252,000
2022-07-19	0.500	0.500	0.480	0.480	0.399	30,000
2022-07-18	0.470	0.480	0.470	0.480	0.399	152,000
2022-07-15	0.500	0.500	0.480	0.485	0.403	12,000
2022-07-14	0.500	0.500	0.500	0.500	0.415	4,000
2022-07-13	0.500	0.520	0.500	0.520	0.432	12,000
2022-07-12	0.510	0.510	0.510	0.510	0.424	2,000
2022-07-11	0.510	0.520	0.510	0.520	0.432	52,000
2022-07-08	0.540	0.540	0.500	0.530	0.440	44,000
2022-07-07	0.500	0.540	0.490	0.540	0.448	20,000
2022-07-06	0.490	0.500	0.490	0.500	0.415	206,000
2022-07-05	0.530	0.540	0.500	0.500	0.415	116,000
2022-07-04	0.510	0.510	0.485	0.490	0.407	46,000
2022-06-30	0.550	0.560	0.550	0.560	0.465	68,000
2022-06-29	0.550	0.550	0.540	0.550	0.457	28,000
2022-06-28	0.550	0.550	0.550	0.550	0.457	40,000
2022-06-27	0.550	0.550	0.540	0.540	0.448	8,000
2022-06-24	0.550	0.550	0.550	0.550	0.457	22,000
2022-06-23	0.590	0.590	0.550	0.550	0.457	42,000
2022-06-22	0.550	0.600	0.550	0.590	0.490	18,000
2022-06-21	0.590	0.590	0.540	0.540	0.448	22,000
2022-06-20	0.600	0.600	0.570	0.600	0.498	88,000
2022-06-17	0.600	0.600	0.600	0.600	0.498	4,000
2022-06-16	0.580	0.580	0.550	0.560	0.465	224,000
2022-06-15	0.560	0.610	0.540	0.580	0.482	48,000
2022-06-14	0.540	0.560	0.540	0.560	0.465	60,000
2022-06-13	0.620	0.620	0.610	0.610	0.507	20,000
2022-06-10	0.640	0.640	0.620	0.620	0.515	2,000
2022-06-09	0.580	0.580	0.580	0.580	0.482	10,000
2022-06-08	0.580	0.580	0.580	0.580	0.482	2,000
2022-06-07	0.610	0.630	0.600	0.600	0.498	54,000
2022-06-06	0.610	0.670	0.610	0.630	0.523	14,000

← NewerPage 18 of 21 · 1,235 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.