SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 6.710 | 6.710 | 6.310 | 6.310 | 0.631 | 1,500 |
| 2022-08-22 | 6.220 | 6.500 | 6.220 | 6.500 | 0.650 | 27,000 |
| 2022-08-19 | 6.210 | 6.710 | 6.210 | 6.710 | 0.671 | 52,500 |
| 2022-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 0.620 | 0 |
| 2022-08-17 | 6.200 | 6.200 | 6.200 | 6.200 | 0.620 | 0 |
| 2022-08-16 | 6.200 | 6.200 | 6.200 | 6.200 | 0.620 | 0 |
| 2022-08-15 | 6.200 | 6.200 | 6.200 | 6.200 | 0.620 | 1,000 |
| 2022-08-12 | 6.210 | 6.210 | 6.210 | 6.210 | 0.621 | 20,000 |
| 2022-08-11 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-08-10 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-08-09 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-08-08 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 0 |
| 2022-08-05 | 6.250 | 6.250 | 6.250 | 6.250 | 0.625 | 25,000 |
| 2022-08-04 | 6.450 | 6.450 | 6.450 | 6.450 | 0.645 | 0 |
| 2022-08-03 | 6.450 | 6.450 | 6.450 | 6.450 | 0.645 | 5,000 |
| 2022-08-02 | 6.200 | 6.200 | 6.200 | 6.200 | 0.620 | 20,000 |
| 2022-08-01 | 6.210 | 6.210 | 6.210 | 6.210 | 0.621 | 0 |
| 2022-07-29 | 6.100 | 6.200 | 6.000 | 6.200 | 0.620 | 80,000 |
| 2022-07-28 | 5.760 | 6.200 | 5.760 | 6.200 | 0.620 | 41,000 |
| 2022-07-27 | 6.200 | 7.000 | 6.200 | 6.400 | 0.640 | 40,500 |
| 2022-07-26 | 6.200 | 6.200 | 6.180 | 6.200 | 0.620 | 153,000 |
| 2022-07-25 | 6.100 | 6.100 | 5.600 | 5.600 | 0.560 | 56,000 |
| 2022-07-22 | 5.200 | 5.750 | 5.200 | 5.750 | 0.575 | 19,000 |
| 2022-07-21 | 5.300 | 5.350 | 5.300 | 5.350 | 0.535 | 5,000 |
| 2022-07-20 | 5.770 | 5.850 | 5.410 | 5.420 | 0.542 | 6,000 |
| 2022-07-19 | 5.600 | 5.800 | 5.550 | 5.770 | 0.577 | 3,500 |
| 2022-07-18 | 5.900 | 5.900 | 5.750 | 5.760 | 0.576 | 12,500 |
| 2022-07-15 | 6.100 | 6.100 | 6.100 | 6.100 | 0.610 | 1,000 |
| 2022-07-14 | 5.900 | 5.900 | 5.900 | 5.900 | 0.590 | 8,500 |
| 2022-07-13 | 5.800 | 5.800 | 5.800 | 5.800 | 0.580 | 0 |
| 2022-07-12 | 5.590 | 5.750 | 5.590 | 5.750 | 0.575 | 7,500 |
| 2022-07-11 | 5.420 | 5.420 | 5.360 | 5.390 | 0.539 | 68,000 |
| 2022-07-08 | 5.420 | 5.420 | 5.420 | 5.420 | 0.542 | 3,000 |
| 2022-07-07 | 5.220 | 5.420 | 5.210 | 5.420 | 0.542 | 71,000 |
| 2022-07-06 | 5.230 | 5.230 | 5.230 | 5.230 | 0.523 | 50,000 |
| 2022-07-05 | 5.220 | 5.220 | 5.220 | 5.220 | 0.522 | 0 |
| 2022-07-04 | 5.210 | 5.220 | 5.210 | 5.220 | 0.522 | 9,000 |
| 2022-06-30 | 5.270 | 5.270 | 5.270 | 5.270 | 0.527 | 0 |
| 2022-06-29 | 5.260 | 5.270 | 5.260 | 5.270 | 0.527 | 12,000 |
| 2022-06-28 | 5.260 | 5.270 | 5.260 | 5.270 | 0.527 | 15,500 |
| 2022-06-27 | 5.270 | 5.270 | 5.270 | 5.270 | 0.527 | 0 |
| 2022-06-24 | 5.270 | 5.270 | 5.270 | 5.270 | 0.527 | 0 |
| 2022-06-23 | 5.350 | 5.350 | 5.230 | 5.250 | 0.525 | 24,000 |
| 2022-06-22 | 5.450 | 5.450 | 5.450 | 5.450 | 0.545 | 0 |
| 2022-06-21 | 5.450 | 5.450 | 5.450 | 5.450 | 0.545 | 0 |
| 2022-06-20 | 5.450 | 5.450 | 5.450 | 5.450 | 0.545 | 0 |
| 2022-06-17 | 5.200 | 5.450 | 4.200 | 5.450 | 0.545 | 310,500 |
| 2022-06-16 | 4.800 | 4.810 | 4.780 | 4.810 | 0.481 | 70,000 |
| 2022-06-15 | 4.880 | 4.880 | 4.800 | 4.800 | 0.480 | 84,500 |
| 2022-06-14 | 4.910 | 4.910 | 4.870 | 4.880 | 0.488 | 29,000 |
| 2022-06-13 | 5.100 | 5.100 | 4.890 | 4.890 | 0.489 | 79,500 |
| 2022-06-10 | 5.290 | 5.290 | 5.290 | 5.290 | 0.529 | 500 |
| 2022-06-09 | 4.850 | 4.850 | 4.850 | 4.850 | 0.485 | 0 |
| 2022-06-08 | 4.900 | 4.900 | 4.800 | 4.800 | 0.480 | 42,500 |
| 2022-06-07 | 4.900 | 4.900 | 4.900 | 4.900 | 0.490 | 2,000 |
| 2022-06-06 | 4.900 | 5.200 | 4.900 | 4.900 | 0.490 | 2,500 |
| 2022-06-02 | 4.900 | 5.300 | 4.010 | 5.000 | 0.500 | 37,500 |
| 2022-06-01 | 4.600 | 4.600 | 4.600 | 4.600 | 0.460 | 0 |
| 2022-05-31 | 4.490 | 4.690 | 4.490 | 4.690 | 0.469 | 2,500 |
| 2022-05-30 | 4.480 | 4.480 | 4.480 | 4.480 | 0.448 | 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.