SG Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.800	2.800	2.800	2.800	0.280	0
2023-11-10	2.800	2.800	2.800	2.800	0.280	0
2023-11-09	2.800	2.800	2.800	2.800	0.280	0
2023-11-08	2.460	2.800	2.450	2.800	0.280	17,500
2023-11-07	2.800	2.800	2.800	2.800	0.280	0
2023-11-06	2.800	2.800	2.800	2.800	0.280	0
2023-11-03	2.800	2.800	2.800	2.800	0.280	22,000
2023-11-02	2.600	2.600	2.600	2.600	0.260	0
2023-11-01	2.600	2.600	2.600	2.600	0.260	0
2023-10-31	2.500	2.500	2.500	2.500	0.250	29,500
2023-10-30	2.700	2.700	2.700	2.700	0.270	0
2023-10-27	2.700	2.700	2.700	2.700	0.270	0
2023-10-26	2.700	2.700	2.700	2.700	0.270	0
2023-10-25	2.700	2.700	2.700	2.700	0.270	0
2023-10-24	2.700	2.700	2.700	2.700	0.270	0
2023-10-20	2.700	2.700	2.700	2.700	0.270	0
2023-10-19	2.700	2.700	2.700	2.700	0.270	1,000
2023-10-18	2.710	2.710	2.700	2.700	0.270	13,000
2023-10-17	2.700	2.700	2.700	2.700	0.270	0
2023-10-16	2.700	2.700	2.700	2.700	0.270	500
2023-10-13	2.850	2.850	2.850	2.850	0.285	0
2023-10-12	2.850	2.850	2.850	2.850	0.285	0
2023-10-11	2.850	2.850	2.850	2.850	0.285	0
2023-10-10	2.850	2.850	2.850	2.850	0.285	0
2023-10-09	2.850	2.850	2.850	2.850	0.285	0
2023-10-06	2.850	2.850	2.850	2.850	0.285	0
2023-10-05	3.000	3.090	2.850	2.850	0.285	60,000
2023-10-04	3.290	3.290	3.290	3.290	0.329	0
2023-10-03	3.290	3.290	3.290	3.290	0.329	0
2023-09-29	3.290	3.290	3.290	3.290	0.329	0
2023-09-28	3.290	3.290	3.290	3.290	0.329	0
2023-09-27	3.290	3.290	3.290	3.290	0.329	0
2023-09-26	3.290	3.290	3.290	3.290	0.329	0
2023-09-25	3.290	3.290	3.290	3.290	0.329	0
2023-09-22	3.290	3.290	3.290	3.290	0.329	0
2023-09-21	3.290	3.290	3.290	3.290	0.329	0
2023-09-20	3.300	3.300	3.290	3.290	0.329	50,500
2023-09-19	3.300	3.300	3.300	3.300	0.330	0
2023-09-18	3.300	3.300	3.300	3.300	0.330	0
2023-09-15	3.300	3.300	3.300	3.300	0.330	0
2023-09-14	3.000	3.000	3.000	3.000	0.300	0
2023-09-13	3.000	3.000	3.000	3.000	0.300	2,000
2023-09-12	3.000	3.000	3.000	3.000	0.300	2,500
2023-09-11	3.100	3.100	3.100	3.100	0.310	140,000
2023-09-07	3.400	3.400	3.400	3.400	0.340	0
2023-09-06	3.400	3.400	3.400	3.400	0.340	0
2023-09-05	3.400	3.400	3.400	3.400	0.340	0
2023-09-04	3.400	3.400	3.400	3.400	0.340	0
2023-08-31	3.400	3.400	3.400	3.400	0.340	0
2023-08-30	3.400	3.400	3.400	3.400	0.340	0
2023-08-29	3.400	3.400	3.400	3.400	0.340	0
2023-08-28	3.400	3.400	3.400	3.400	0.340	0
2023-08-25	3.400	3.400	3.400	3.400	0.340	0
2023-08-24	3.500	3.500	3.400	3.400	0.340	120,500
2023-08-23	3.650	3.650	3.650	3.650	0.365	0
2023-08-22	3.650	3.650	3.650	3.650	0.365	0
2023-08-21	3.650	3.650	3.650	3.650	0.365	0
2023-08-18	3.650	3.650	3.650	3.650	0.365	0
2023-08-17	3.650	3.650	3.650	3.650	0.365	0
2023-08-16	3.650	3.650	3.650	3.650	0.365	0

← NewerPage 13 of 21 · 1,229 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.