SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 0 |
| 2022-11-16 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 0 |
| 2022-11-15 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 0 |
| 2022-11-14 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 0 |
| 2022-11-11 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 500 |
| 2022-11-10 | 3.940 | 3.940 | 3.940 | 3.940 | 0.394 | 0 |
| 2022-11-09 | 4.000 | 4.000 | 3.900 | 3.940 | 0.394 | 1,000 |
| 2022-11-08 | 4.460 | 4.460 | 4.430 | 4.430 | 0.443 | 5,500 |
| 2022-11-07 | 4.400 | 4.430 | 4.400 | 4.430 | 0.443 | 500 |
| 2022-11-04 | 5.150 | 5.150 | 5.150 | 5.150 | 0.515 | 0 |
| 2022-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 0.515 | 0 |
| 2022-11-02 | 5.150 | 5.150 | 5.150 | 5.150 | 0.515 | 0 |
| 2022-11-01 | 4.770 | 5.150 | 4.770 | 5.150 | 0.515 | 2,500 |
| 2022-10-31 | 5.200 | 5.200 | 5.200 | 5.200 | 0.520 | 500 |
| 2022-10-28 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-27 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-26 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-25 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-24 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-21 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-20 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-19 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-18 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-17 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-14 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-13 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-12 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-11 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-10 | 5.520 | 5.520 | 5.520 | 5.520 | 0.552 | 0 |
| 2022-10-07 | 5.600 | 5.600 | 5.520 | 5.520 | 0.552 | 125,000 |
| 2022-10-06 | 5.760 | 5.760 | 5.760 | 5.760 | 0.576 | 0 |
| 2022-10-05 | 5.760 | 5.760 | 5.760 | 5.760 | 0.576 | 0 |
| 2022-10-03 | 5.760 | 5.760 | 5.760 | 5.760 | 0.576 | 0 |
| 2022-09-30 | 5.760 | 5.760 | 5.760 | 5.760 | 0.576 | 0 |
| 2022-09-29 | 5.770 | 5.770 | 5.760 | 5.760 | 0.576 | 89,000 |
| 2022-09-28 | 5.940 | 5.940 | 5.940 | 5.940 | 0.594 | 0 |
| 2022-09-27 | 5.980 | 5.980 | 5.980 | 5.980 | 0.598 | 0 |
| 2022-09-26 | 6.020 | 6.020 | 6.020 | 6.020 | 0.602 | 0 |
| 2022-09-23 | 6.020 | 6.020 | 6.020 | 6.020 | 0.602 | 0 |
| 2022-09-22 | 6.000 | 6.200 | 6.000 | 6.020 | 0.602 | 7,500 |
| 2022-09-21 | 6.000 | 6.000 | 6.000 | 6.000 | 0.600 | 500 |
| 2022-09-20 | 6.350 | 6.350 | 6.350 | 6.350 | 0.635 | 0 |
| 2022-09-19 | 6.350 | 6.350 | 6.350 | 6.350 | 0.635 | 0 |
| 2022-09-16 | 6.350 | 6.350 | 6.350 | 6.350 | 0.635 | 0 |
| 2022-09-15 | 6.460 | 6.460 | 6.460 | 6.460 | 0.646 | 0 |
| 2022-09-14 | 6.700 | 6.700 | 6.400 | 6.460 | 0.646 | 103,500 |
| 2022-09-13 | 7.100 | 7.900 | 7.100 | 7.700 | 0.770 | 9,500 |
| 2022-09-09 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-09-08 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-09-07 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-09-06 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-09-05 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-09-02 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 100,000 |
| 2022-09-01 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 0 |
| 2022-08-31 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 1,000 |
| 2022-08-30 | 6.310 | 7.000 | 6.310 | 6.980 | 0.698 | 7,000 |
| 2022-08-29 | 6.310 | 6.310 | 6.310 | 6.310 | 0.631 | 0 |
| 2022-08-26 | 6.310 | 6.310 | 6.310 | 6.310 | 0.631 | 0 |
| 2022-08-25 | 6.310 | 6.310 | 6.310 | 6.310 | 0.631 | 0 |
| 2022-08-24 | 6.310 | 6.310 | 6.310 | 6.310 | 0.631 | 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.