Strawbear Entertainment Group (HKG:2125)
Hong Kong
· Delayed Price · Currency is HKD 0.380
+0.005 (1.33%)
Mar 9, 2026, 2:45 PM HKT
HKG:2125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 96,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 170,000 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 293,000 |
| Mar 4, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.27% | 328,000 |
| Mar 3, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 101,000 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 8,000 |
| Feb 27, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 5.13% | 24,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 40,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 30,000 |
| Feb 23, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | -1.22% | 174,000 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 33,000 |
| Feb 16, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 1.20% | 15,000 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | - |
| Feb 12, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 9,000 |
| Feb 11, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,000 |
| Feb 10, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.75% | 110,000 |
| Feb 9, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 102,000 |
| Feb 6, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 122,000 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Feb 4, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 33,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.41 | 0.40 | 0.40 | - | 5,000 |
| Feb 2, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 300,000 |
| Jan 30, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 145,000 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 27, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 2.50% | 236,000 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 159,000 |
| Jan 23, 2026 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | - | 285,000 |
| Jan 22, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 307,000 |
| Jan 21, 2026 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.61% | 734,000 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -5.68% | 406,000 |
| Jan 19, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 76,000 |
| Jan 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 90,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 26,000 |
| Jan 14, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 119,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 270,000 |
| Jan 12, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 2.22% | 125,000 |
| Jan 9, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 444,000 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 49,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Jan 6, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.00% | 51,000 |
| Jan 5, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.26% | 87,000 |
| Jan 2, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 33,000 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 41,000 |
| Dec 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12,000 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 80,000 |
| Dec 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 12,000 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8,000 |
| Dec 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 30,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 20,000 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 23,000 |
| Dec 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 23,000 |
| Dec 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 19,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 73,000 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 164,000 |
| Dec 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 8,000 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,000 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 22,000 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 52,000 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 10,000 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 31,000 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | - | 179,000 |
| Nov 24, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 678,000 |
| Nov 21, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 306,000 |
| Nov 20, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 32,000 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 23,000 |
| Nov 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 48,000 |
| Nov 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 61,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 25,000 |
| Nov 13, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 100,000 |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 3,000 |
| Nov 11, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 3.70% | 128,000 |
| Nov 10, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 48,000 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,000 |
| Nov 6, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 117,000 |
| Nov 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 41,000 |
| Nov 4, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 184,000 |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 12,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 152,000 |
| Oct 30, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 17,000 |
| Oct 28, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 17,000 |
| Oct 27, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 233,000 |
| Oct 24, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 18,000 |
| Oct 23, 2025 | 0.59 | 0.59 | 0.59 | 0.56 | 0.56 | 1.82% | 3,000 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 51,000 |
| Oct 21, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 55,000 |
| Oct 20, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 28,000 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 58,000 |
| Oct 16, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 59,000 |
| Oct 15, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 84,000 |
| Oct 14, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -5.45% | 571,000 |
| Oct 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 282,000 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 100,000 |