SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 9.000 | 9.000 | 9.000 | 9.000 | 0.900 | 2,000 |
| 2024-05-09 | 8.810 | 8.810 | 8.810 | 8.810 | 0.881 | 0 |
| 2024-05-08 | 8.810 | 8.810 | 8.800 | 8.810 | 0.881 | 15,500 |
| 2024-05-07 | 9.000 | 9.000 | 8.800 | 8.800 | 0.880 | 41,000 |
| 2024-05-06 | 9.000 | 9.000 | 8.960 | 9.000 | 0.900 | 18,000 |
| 2024-05-03 | 8.900 | 9.190 | 8.800 | 9.190 | 0.919 | 6,000 |
| 2024-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 0.900 | 2,000 |
| 2024-04-30 | 9.010 | 9.010 | 8.200 | 8.680 | 0.868 | 15,500 |
| 2024-04-29 | 10.000 | 10.000 | 9.450 | 9.450 | 0.945 | 12,500 |
| 2024-04-26 | 10.000 | 11.000 | 10.000 | 10.000 | 1.000 | 51,000 |
| 2024-04-25 | 10.000 | 10.600 | 9.600 | 10.400 | 1.040 | 22,000 |
| 2024-04-24 | 8.520 | 10.000 | 8.520 | 10.000 | 1.000 | 140,000 |
| 2024-04-23 | 8.000 | 8.000 | 7.800 | 8.000 | 0.800 | 12,000 |
| 2024-04-22 | 7.440 | 7.770 | 7.440 | 7.770 | 0.777 | 13,000 |
| 2024-04-19 | 7.250 | 7.250 | 7.250 | 7.250 | 0.725 | 3,500 |
| 2024-04-18 | 7.200 | 7.250 | 7.200 | 7.250 | 0.725 | 13,000 |
| 2024-04-17 | 6.960 | 7.100 | 6.960 | 7.060 | 0.706 | 32,000 |
| 2024-04-16 | 6.800 | 7.160 | 6.600 | 6.720 | 0.672 | 96,000 |
| 2024-04-15 | 6.410 | 6.410 | 6.410 | 6.410 | 0.641 | 0 |
| 2024-04-12 | 6.410 | 6.410 | 6.410 | 6.410 | 0.641 | 2,500 |
| 2024-04-11 | 6.400 | 6.410 | 6.400 | 6.410 | 0.641 | 6,000 |
| 2024-04-10 | 6.700 | 7.000 | 6.400 | 6.400 | 0.640 | 28,000 |
| 2024-04-09 | 6.300 | 6.700 | 6.300 | 6.700 | 0.670 | 21,000 |
| 2024-04-08 | 4.820 | 6.200 | 4.820 | 6.150 | 0.615 | 85,500 |
| 2024-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 0.420 | 0 |
| 2024-04-03 | 4.180 | 4.180 | 4.180 | 4.180 | 0.418 | 500 |
| 2024-04-02 | 4.760 | 4.760 | 4.760 | 4.760 | 0.476 | 2,500 |
| 2024-03-28 | 4.940 | 5.290 | 4.750 | 4.750 | 0.475 | 10,000 |
| 2024-03-27 | 3.950 | 4.730 | 3.950 | 4.730 | 0.473 | 12,500 |
| 2024-03-26 | 3.990 | 3.990 | 3.950 | 3.950 | 0.395 | 5,000 |
| 2024-03-25 | 3.990 | 3.990 | 3.990 | 3.990 | 0.399 | 1,500 |
| 2024-03-22 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 3,000 |
| 2024-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-15 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-08 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-07 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-03-01 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-29 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-27 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-26 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-23 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-21 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-19 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-16 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-15 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 21,500 |
| 2024-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-09 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 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.