SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 3.650 | 3.650 | 3.650 | 3.650 | 0.365 | 0 |
| 2023-05-17 | 3.650 | 3.650 | 3.650 | 3.650 | 0.365 | 0 |
| 2023-05-16 | 3.650 | 3.650 | 3.650 | 3.650 | 0.365 | 0 |
| 2023-05-15 | 3.650 | 3.650 | 3.650 | 3.650 | 0.365 | 0 |
| 2023-05-12 | 3.900 | 3.900 | 3.650 | 3.650 | 0.365 | 6,000 |
| 2023-05-11 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-10 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-09 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-05 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-04 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-03 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-05-02 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-28 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-27 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-26 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-25 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-24 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-21 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-20 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-19 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-18 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-17 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-14 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-13 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-12 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-06 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-04 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-04-03 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2023-03-31 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 80,000 |
| 2023-03-30 | 4.590 | 4.590 | 4.010 | 4.580 | 0.458 | 35,500 |
| 2023-03-29 | 4.320 | 4.520 | 4.320 | 4.520 | 0.452 | 1,000 |
| 2023-03-28 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-27 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-24 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-23 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-22 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-21 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-20 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 20,000 |
| 2023-03-17 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-16 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-15 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-14 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-13 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-10 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-09 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-08 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-07 | 4.120 | 4.120 | 4.120 | 4.120 | 0.412 | 0 |
| 2023-03-06 | 4.130 | 4.130 | 4.050 | 4.120 | 0.412 | 10,000 |
| 2023-03-03 | 4.540 | 4.540 | 4.540 | 4.540 | 0.454 | 0 |
| 2023-03-02 | 4.140 | 4.540 | 4.140 | 4.540 | 0.454 | 12,500 |
| 2023-03-01 | 4.590 | 4.590 | 4.590 | 4.590 | 0.459 | 0 |
| 2023-02-28 | 4.590 | 4.590 | 4.590 | 4.590 | 0.459 | 0 |
| 2023-02-27 | 4.590 | 4.590 | 4.590 | 4.590 | 0.459 | 0 |
| 2023-02-24 | 4.590 | 4.590 | 4.590 | 4.590 | 0.459 | 0 |
| 2023-02-23 | 4.390 | 4.590 | 4.390 | 4.590 | 0.459 | 1,000 |
| 2023-02-22 | 4.190 | 4.190 | 4.190 | 4.190 | 0.419 | 0 |
| 2023-02-21 | 4.190 | 4.190 | 4.190 | 4.190 | 0.419 | 0 |
| 2023-02-20 | 4.190 | 4.190 | 4.190 | 4.190 | 0.419 | 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.