Stream Ideas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.460	0.470	0.450	0.470	0.390	1,848,000
2022-03-02	0.420	0.450	0.420	0.450	0.374	2,374,000
2022-03-01	0.425	0.460	0.415	0.430	0.357	1,914,000
2022-02-28	0.430	0.435	0.405	0.415	0.345	2,386,000
2022-02-25	0.415	0.440	0.400	0.410	0.341	3,038,000
2022-02-24	0.455	0.455	0.405	0.405	0.336	1,932,000
2022-02-23	0.460	0.460	0.440	0.460	0.382	214,000
2022-02-22	0.460	0.460	0.435	0.460	0.382	2,530,000
2022-02-21	0.465	0.465	0.440	0.445	0.370	776,000
2022-02-18	0.465	0.465	0.460	0.460	0.382	496,000
2022-02-17	0.470	0.470	0.450	0.465	0.386	166,000
2022-02-16	0.465	0.465	0.450	0.460	0.382	296,000
2022-02-15	0.465	0.465	0.465	0.465	0.386	334,000
2022-02-14	0.455	0.455	0.450	0.455	0.378	404,000
2022-02-11	0.445	0.445	0.420	0.445	0.370	290,000
2022-02-10	0.445	0.455	0.420	0.445	0.370	268,000
2022-02-09	0.440	0.450	0.420	0.445	0.370	226,000
2022-02-08	0.425	0.440	0.405	0.440	0.365	312,000
2022-02-07	0.450	0.450	0.440	0.440	0.365	8,000
2022-02-04	0.440	0.460	0.430	0.450	0.374	24,000
2022-01-31	0.440	0.440	0.440	0.440	0.365	0
2022-01-28	0.440	0.440	0.430	0.440	0.365	204,000
2022-01-27	0.445	0.445	0.420	0.445	0.370	38,000
2022-01-26	0.435	0.450	0.435	0.450	0.374	168,000
2022-01-25	0.460	0.460	0.460	0.460	0.382	2,000
2022-01-24	0.450	0.465	0.440	0.465	0.386	572,000
2022-01-21	0.440	0.480	0.440	0.465	0.386	316,000
2022-01-20	0.460	0.475	0.455	0.465	0.386	286,000
2022-01-19	0.475	0.475	0.455	0.475	0.394	348,000
2022-01-18	0.490	0.495	0.465	0.485	0.403	598,000
2022-01-17	0.490	0.490	0.485	0.490	0.407	422,000
2022-01-14	0.490	0.490	0.470	0.470	0.390	172,000
2022-01-13	0.480	0.490	0.470	0.475	0.394	476,000
2022-01-12	0.520	0.520	0.480	0.500	0.415	450,000
2022-01-11	0.485	0.520	0.485	0.510	0.424	586,000
2022-01-10	0.500	0.520	0.500	0.510	0.424	1,230,000
2022-01-07	0.490	0.500	0.480	0.500	0.415	1,702,000
2022-01-06	0.485	0.490	0.465	0.490	0.407	948,000
2022-01-05	0.495	0.495	0.480	0.490	0.407	712,000
2022-01-04	0.500	0.500	0.465	0.490	0.407	680,000
2022-01-03	0.455	0.495	0.450	0.485	0.403	572,000
2021-12-31	0.435	0.465	0.435	0.455	0.378	488,000
2021-12-30	0.445	0.465	0.445	0.460	0.382	774,000
2021-12-29	0.470	0.470	0.445	0.445	0.370	434,000
2021-12-28	0.460	0.470	0.445	0.450	0.374	1,126,000
2021-12-24	0.465	0.465	0.460	0.465	0.386	88,000
2021-12-23	0.470	0.470	0.450	0.450	0.374	548,000
2021-12-22	0.470	0.510	0.455	0.455	0.378	6,282,000
2021-12-21	0.510	0.520	0.465	0.470	0.390	5,612,000
2021-12-20	0.500	0.530	0.470	0.490	0.407	5,786,000
2021-12-17	0.480	0.500	0.440	0.500	0.415	6,732,000
2021-12-16	0.520	0.530	0.480	0.485	0.403	12,246,000
2021-12-15	0.530	0.550	0.490	0.520	0.432	13,474,000
2021-12-14	0.520	0.600	0.520	0.530	0.440	6,044,000
2021-12-13	0.490	0.530	0.490	0.530	0.440	4,580,000
2021-12-10	0.510	0.550	0.430	0.490	0.407	10,522,000
2021-12-09	0.560	0.560	0.495	0.495	0.411	2,206,000
2021-12-08	0.570	0.570	0.530	0.550	0.457	1,568,000
2021-12-07	0.550	0.600	0.510	0.590	0.490	4,828,000
2021-12-06	0.650	0.670	0.550	0.570	0.473	1,436,000

← NewerPage 20 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.