SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 4.040 | 4.190 | 4.040 | 4.190 | 0.419 | 1,000 |
| 2023-02-16 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-15 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-14 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-13 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-10 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-09 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-08 | 3.900 | 3.900 | 3.900 | 3.900 | 0.390 | 0 |
| 2023-02-07 | 3.500 | 3.900 | 3.500 | 3.900 | 0.390 | 101,000 |
| 2023-02-06 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-02-03 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-02-02 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-02-01 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-01-30 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-01-27 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-01-26 | 3.700 | 3.700 | 3.700 | 3.700 | 0.370 | 0 |
| 2023-01-20 | 3.500 | 3.700 | 3.500 | 3.700 | 0.370 | 1,000 |
| 2023-01-19 | 3.300 | 3.300 | 3.300 | 3.300 | 0.330 | 0 |
| 2023-01-18 | 3.300 | 3.300 | 3.300 | 3.300 | 0.330 | 5,000 |
| 2023-01-17 | 3.380 | 3.380 | 3.380 | 3.380 | 0.338 | 10,000 |
| 2023-01-16 | 3.390 | 3.390 | 3.390 | 3.390 | 0.339 | 0 |
| 2023-01-13 | 3.000 | 3.400 | 3.000 | 3.400 | 0.340 | 5,000 |
| 2023-01-12 | 3.030 | 3.030 | 3.030 | 3.030 | 0.303 | 0 |
| 2023-01-11 | 3.030 | 3.030 | 3.030 | 3.030 | 0.303 | 0 |
| 2023-01-10 | 3.030 | 3.030 | 3.030 | 3.030 | 0.303 | 0 |
| 2023-01-09 | 3.030 | 3.030 | 3.030 | 3.030 | 0.303 | 0 |
| 2023-01-06 | 3.050 | 3.050 | 3.030 | 3.030 | 0.303 | 10,000 |
| 2023-01-05 | 3.030 | 3.030 | 3.030 | 3.030 | 0.303 | 24,000 |
| 2023-01-04 | 3.290 | 3.300 | 3.290 | 3.300 | 0.330 | 3,000 |
| 2023-01-03 | 3.310 | 3.310 | 3.310 | 3.310 | 0.331 | 0 |
| 2022-12-30 | 3.310 | 3.310 | 3.310 | 3.310 | 0.331 | 0 |
| 2022-12-29 | 3.310 | 3.310 | 3.310 | 3.310 | 0.331 | 0 |
| 2022-12-28 | 3.310 | 3.310 | 3.310 | 3.310 | 0.331 | 0 |
| 2022-12-23 | 3.310 | 3.310 | 3.310 | 3.310 | 0.331 | 0 |
| 2022-12-22 | 3.320 | 3.320 | 3.310 | 3.310 | 0.331 | 7,000 |
| 2022-12-21 | 3.330 | 3.330 | 3.310 | 3.310 | 0.331 | 5,000 |
| 2022-12-20 | 3.510 | 3.510 | 3.510 | 3.510 | 0.351 | 0 |
| 2022-12-19 | 3.520 | 3.520 | 3.510 | 3.510 | 0.351 | 4,000 |
| 2022-12-16 | 3.520 | 3.520 | 3.510 | 3.510 | 0.351 | 12,000 |
| 2022-12-15 | 3.680 | 3.680 | 3.560 | 3.560 | 0.356 | 103,000 |
| 2022-12-14 | 3.660 | 3.660 | 3.660 | 3.660 | 0.366 | 0 |
| 2022-12-13 | 3.660 | 3.660 | 3.660 | 3.660 | 0.366 | 20,000 |
| 2022-12-12 | 3.670 | 3.670 | 3.640 | 3.650 | 0.365 | 17,000 |
| 2022-12-09 | 3.780 | 3.780 | 3.780 | 3.780 | 0.378 | 0 |
| 2022-12-08 | 3.780 | 3.780 | 3.780 | 3.780 | 0.378 | 0 |
| 2022-12-07 | 3.780 | 3.780 | 3.780 | 3.780 | 0.378 | 4,000 |
| 2022-12-06 | 3.750 | 3.780 | 3.750 | 3.780 | 0.378 | 1,000 |
| 2022-12-05 | 3.800 | 4.510 | 3.800 | 3.820 | 0.382 | 475,500 |
| 2022-12-02 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-12-01 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-30 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-29 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-25 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-24 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-23 | 3.800 | 3.950 | 3.800 | 3.950 | 0.395 | 26,000 |
| 2022-11-22 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-21 | 3.950 | 3.950 | 3.950 | 3.950 | 0.395 | 0 |
| 2022-11-18 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 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.