SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-06 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 2,000 |
| 2024-08-05 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-02 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-01 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-07-31 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-07-30 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-29 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-26 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-25 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-24 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-23 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-22 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-19 | 7.650 | 7.650 | 7.650 | 7.650 | 0.765 | 0 |
| 2024-07-18 | 7.590 | 7.590 | 7.590 | 7.590 | 0.759 | 0 |
| 2024-07-17 | 7.560 | 7.560 | 7.560 | 7.560 | 0.756 | 1,000 |
| 2024-07-16 | 7.380 | 7.380 | 7.380 | 7.380 | 0.738 | 500 |
| 2024-07-15 | 8.100 | 8.100 | 8.100 | 8.100 | 0.810 | 0 |
| 2024-07-12 | 8.100 | 8.100 | 8.100 | 8.100 | 0.810 | 0 |
| 2024-07-11 | 8.100 | 8.100 | 8.100 | 8.100 | 0.810 | 0 |
| 2024-07-10 | 8.100 | 8.100 | 8.100 | 8.100 | 0.810 | 1,000 |
| 2024-07-09 | 8.180 | 8.200 | 8.100 | 8.100 | 0.810 | 6,000 |
| 2024-07-08 | 7.810 | 7.810 | 7.810 | 7.810 | 0.781 | 0 |
| 2024-07-05 | 7.810 | 7.810 | 7.810 | 7.810 | 0.781 | 0 |
| 2024-07-04 | 7.810 | 7.810 | 7.810 | 7.810 | 0.781 | 0 |
| 2024-07-03 | 7.820 | 7.820 | 7.810 | 7.810 | 0.781 | 1,500 |
| 2024-07-02 | 7.810 | 7.810 | 7.810 | 7.810 | 0.781 | 0 |
| 2024-06-28 | 7.810 | 7.810 | 7.810 | 7.810 | 0.781 | 0 |
| 2024-06-27 | 7.800 | 7.800 | 7.800 | 7.800 | 0.780 | 6,000 |
| 2024-06-26 | 7.530 | 8.000 | 7.530 | 7.800 | 0.780 | 7,000 |
| 2024-06-25 | 7.260 | 7.300 | 7.250 | 7.300 | 0.730 | 6,500 |
| 2024-06-24 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 3,000 |
| 2024-06-21 | 7.770 | 7.770 | 7.770 | 7.770 | 0.777 | 2,000 |
| 2024-06-20 | 7.850 | 7.850 | 7.850 | 7.850 | 0.785 | 0 |
| 2024-06-19 | 7.850 | 7.850 | 7.850 | 7.850 | 0.785 | 4,500 |
| 2024-06-18 | 7.850 | 7.850 | 7.850 | 7.850 | 0.785 | 1,000 |
| 2024-06-17 | 7.250 | 7.250 | 7.250 | 7.250 | 0.725 | 0 |
| 2024-06-14 | 7.210 | 7.210 | 7.210 | 7.210 | 0.721 | 0 |
| 2024-06-13 | 7.210 | 7.210 | 7.210 | 7.210 | 0.721 | 0 |
| 2024-06-12 | 6.960 | 7.210 | 6.960 | 7.210 | 0.721 | 3,000 |
| 2024-06-11 | 7.850 | 7.850 | 7.850 | 7.850 | 0.785 | 0 |
| 2024-06-07 | 7.200 | 7.850 | 7.100 | 7.850 | 0.785 | 3,000 |
| 2024-06-06 | 8.050 | 8.050 | 8.050 | 8.050 | 0.805 | 0 |
| 2024-06-05 | 8.050 | 8.050 | 8.050 | 8.050 | 0.805 | 0 |
| 2024-06-04 | 8.050 | 8.050 | 8.050 | 8.050 | 0.805 | 0 |
| 2024-06-03 | 8.050 | 8.050 | 8.050 | 8.050 | 0.805 | 0 |
| 2024-05-31 | 8.050 | 8.050 | 8.050 | 8.050 | 0.805 | 0 |
| 2024-05-30 | 8.000 | 8.050 | 8.000 | 8.050 | 0.805 | 2,500 |
| 2024-05-29 | 8.060 | 8.060 | 8.060 | 8.060 | 0.806 | 1,500 |
| 2024-05-28 | 8.000 | 8.030 | 8.000 | 8.030 | 0.803 | 500 |
| 2024-05-27 | 8.210 | 8.210 | 8.210 | 8.210 | 0.821 | 0 |
| 2024-05-24 | 8.210 | 8.210 | 8.210 | 8.210 | 0.821 | 0 |
| 2024-05-23 | 8.210 | 8.210 | 8.210 | 8.210 | 0.821 | 500 |
| 2024-05-22 | 8.300 | 8.300 | 8.300 | 8.300 | 0.830 | 0 |
| 2024-05-21 | 8.790 | 8.790 | 8.300 | 8.300 | 0.830 | 3,000 |
| 2024-05-20 | 9.000 | 9.000 | 9.000 | 9.000 | 0.900 | 500 |
| 2024-05-17 | 9.000 | 9.000 | 8.970 | 9.000 | 0.900 | 134,000 |
| 2024-05-16 | 9.000 | 9.000 | 9.000 | 9.000 | 0.900 | 7,500 |
| 2024-05-14 | 9.090 | 9.090 | 9.090 | 9.090 | 0.909 | 0 |
| 2024-05-13 | 9.090 | 9.090 | 9.090 | 9.090 | 0.909 | 0 |
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.