Stream Ideas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.610	0.650	0.590	0.610	0.507	540,000
2022-06-01	0.570	0.620	0.560	0.620	0.515	334,000
2022-05-31	0.570	0.590	0.540	0.570	0.473	472,000
2022-05-30	0.630	0.670	0.590	0.600	0.498	302,000
2022-05-27	0.640	0.650	0.620	0.650	0.540	378,000
2022-05-26	0.640	0.650	0.610	0.620	0.515	954,000
2022-05-25	0.620	0.640	0.610	0.640	0.532	340,000
2022-05-24	0.590	0.620	0.590	0.620	0.515	318,000
2022-05-23	0.520	0.600	0.520	0.590	0.490	214,000
2022-05-20	0.570	0.570	0.560	0.560	0.465	4,000
2022-05-19	0.530	0.570	0.530	0.560	0.465	54,000
2022-05-18	0.550	0.580	0.550	0.560	0.465	18,000
2022-05-17	0.530	0.580	0.530	0.570	0.473	32,000
2022-05-16	0.520	0.550	0.520	0.550	0.457	16,000
2022-05-13	0.590	0.600	0.560	0.570	0.473	360,000
2022-05-12	0.640	0.640	0.570	0.570	0.473	76,000
2022-05-11	0.650	0.660	0.620	0.640	0.532	62,000
2022-05-10	0.660	0.680	0.650	0.650	0.540	584,000
2022-05-06	0.650	0.680	0.630	0.680	0.565	1,076,000
2022-05-05	0.600	0.650	0.600	0.650	0.540	1,171,000
2022-05-04	0.600	0.640	0.600	0.610	0.507	1,964,000
2022-05-03	0.560	0.600	0.560	0.600	0.498	686,000
2022-04-29	0.500	0.560	0.500	0.550	0.457	166,000
2022-04-28	0.570	0.570	0.500	0.500	0.415	1,484,000
2022-04-27	0.590	0.590	0.560	0.560	0.465	464,000
2022-04-26	0.590	0.610	0.570	0.600	0.498	674,000
2022-04-25	0.590	0.630	0.580	0.600	0.498	996,000
2022-04-22	0.600	0.600	0.560	0.580	0.482	410,000
2022-04-21	0.640	0.640	0.570	0.580	0.482	438,000
2022-04-20	0.640	0.660	0.630	0.640	0.532	238,000
2022-04-19	0.610	0.640	0.610	0.640	0.532	706,000
2022-04-14	0.590	0.630	0.590	0.630	0.523	134,000
2022-04-13	0.560	0.610	0.540	0.610	0.507	532,000
2022-04-12	0.550	0.570	0.530	0.560	0.465	456,000
2022-04-11	0.640	0.640	0.540	0.550	0.457	502,000
2022-04-08	0.640	0.680	0.620	0.650	0.540	1,384,000
2022-04-07	0.610	0.630	0.600	0.630	0.523	592,000
2022-04-06	0.580	0.610	0.570	0.610	0.507	354,000
2022-04-04	0.530	0.570	0.530	0.570	0.473	1,446,000
2022-04-01	0.485	0.530	0.485	0.530	0.440	1,234,000
2022-03-31	0.500	0.510	0.480	0.500	0.415	832,000
2022-03-30	0.460	0.510	0.460	0.495	0.411	848,000
2022-03-29	0.450	0.485	0.450	0.480	0.399	820,000
2022-03-28	0.420	0.455	0.420	0.455	0.378	1,396,000
2022-03-25	0.435	0.440	0.435	0.440	0.365	418,000
2022-03-24	0.445	0.445	0.430	0.440	0.365	210,000
2022-03-23	0.445	0.445	0.435	0.435	0.361	196,000
2022-03-22	0.435	0.460	0.425	0.445	0.370	1,800,000
2022-03-21	0.425	0.440	0.425	0.440	0.365	486,000
2022-03-18	0.435	0.445	0.395	0.445	0.370	2,686,000
2022-03-17	0.430	0.440	0.410	0.435	0.361	648,000
2022-03-16	0.450	0.455	0.435	0.445	0.370	918,000
2022-03-15	0.450	0.460	0.440	0.445	0.370	634,000
2022-03-14	0.435	0.450	0.435	0.445	0.370	488,000
2022-03-11	0.415	0.440	0.415	0.435	0.361	1,516,000
2022-03-10	0.425	0.440	0.400	0.430	0.357	1,982,000
2022-03-09	0.445	0.450	0.425	0.425	0.353	1,858,000
2022-03-08	0.435	0.450	0.415	0.450	0.374	1,844,000
2022-03-07	0.460	0.465	0.420	0.440	0.365	2,836,000
2022-03-04	0.475	0.475	0.455	0.455	0.378	488,000

← NewerPage 19 of 21 · 1,229 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.