SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 3,000 |
| 2024-02-06 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-05 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-02 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-02-01 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-01-30 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 0 |
| 2024-01-29 | 4.000 | 4.000 | 4.000 | 4.000 | 0.400 | 1,000 |
| 2024-01-26 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-25 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-24 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-23 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-22 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-19 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-18 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-17 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-16 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-15 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-12 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2024-01-11 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 36,000 |
| 2024-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-05 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2024-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-29 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-28 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 0 |
| 2023-12-15 | 3.400 | 3.400 | 3.400 | 3.400 | 0.340 | 1,500 |
| 2023-12-14 | 3.000 | 3.220 | 3.000 | 3.220 | 0.322 | 5,500 |
| 2023-12-13 | 2.490 | 2.490 | 2.490 | 2.490 | 0.249 | 0 |
| 2023-12-12 | 2.490 | 2.490 | 2.490 | 2.490 | 0.249 | 1,000 |
| 2023-12-11 | 2.300 | 2.300 | 2.300 | 2.300 | 0.230 | 0 |
| 2023-12-08 | 2.300 | 2.300 | 2.300 | 2.300 | 0.230 | 0 |
| 2023-12-07 | 2.300 | 2.300 | 2.300 | 2.300 | 0.230 | 0 |
| 2023-12-06 | 2.300 | 2.300 | 2.300 | 2.300 | 0.230 | 0 |
| 2023-12-05 | 2.300 | 2.300 | 2.300 | 2.300 | 0.230 | 5,000 |
| 2023-12-04 | 2.500 | 2.500 | 2.500 | 2.500 | 0.250 | 0 |
| 2023-12-01 | 2.360 | 2.500 | 2.360 | 2.500 | 0.250 | 26,000 |
| 2023-11-30 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-29 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-28 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-27 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-24 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-23 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-22 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-21 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-20 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-17 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-16 | 2.590 | 2.590 | 2.590 | 2.590 | 0.259 | 0 |
| 2023-11-15 | 2.600 | 2.650 | 2.590 | 2.590 | 0.259 | 6,000 |
| 2023-11-14 | 2.800 | 2.800 | 2.800 | 2.800 | 0.280 | 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.