SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 55.800 | 55.800 | 55.750 | 55.750 | 5.575 | 1,000 |
| 2026-07-22 | 55.000 | 55.000 | 54.000 | 54.550 | 5.455 | 1,500 |
| 2026-07-21 | 56.800 | 56.800 | 54.500 | 54.600 | 5.460 | 2,500 |
| 2026-07-20 | 54.000 | 54.000 | 52.950 | 52.950 | 5.295 | 500 |
| 2026-07-17 | 44.640 | 51.950 | 44.640 | 51.900 | 5.190 | 3,500 |
| 2026-07-16 | 49.000 | 55.000 | 49.000 | 49.600 | 4.960 | 18,000 |
| 2026-07-15 | 42.240 | 46.100 | 42.240 | 44.960 | 4.496 | 8,000 |
| 2026-07-14 | 38.420 | 38.420 | 35.500 | 38.400 | 3.840 | 6,000 |
| 2026-07-13 | 41.960 | 41.960 | 37.900 | 38.420 | 3.842 | 22,000 |
| 2026-07-10 | 42.200 | 42.700 | 42.200 | 42.640 | 4.264 | 7,000 |
| 2026-07-09 | 45.740 | 45.740 | 45.740 | 45.740 | 4.574 | 0 |
| 2026-07-08 | 46.500 | 46.500 | 44.020 | 45.840 | 4.584 | 5,000 |
| 2026-07-07 | 48.000 | 48.000 | 46.500 | 46.500 | 4.650 | 3,000 |
| 2026-07-06 | 48.000 | 48.000 | 48.000 | 48.000 | 4.800 | 500 |
| 2026-07-03 | 48.000 | 49.480 | 48.000 | 48.000 | 4.800 | 9,000 |
| 2026-07-02 | 50.700 | 50.700 | 50.300 | 50.300 | 5.030 | 2,000 |
| 2026-06-30 | 50.300 | 50.300 | 50.300 | 50.300 | 5.030 | 0 |
| 2026-06-29 | 50.100 | 50.300 | 50.000 | 50.300 | 5.030 | 5,500 |
| 2026-06-26 | 52.000 | 52.000 | 52.000 | 52.000 | 5.200 | 0 |
| 2026-06-25 | 57.350 | 58.000 | 52.000 | 52.000 | 5.200 | 19,000 |
| 2026-06-24 | 58.500 | 58.500 | 54.000 | 56.950 | 5.695 | 9,000 |
| 2026-06-23 | 63.250 | 63.250 | 58.500 | 58.500 | 5.850 | 5,000 |
| 2026-06-22 | 56.000 | 67.950 | 54.650 | 63.250 | 6.325 | 61,000 |
| 2026-06-18 | 53.950 | 56.000 | 52.500 | 56.000 | 5.600 | 12,500 |
| 2026-06-17 | 52.000 | 57.200 | 50.000 | 50.000 | 5.000 | 23,984,000 |
| 2026-06-16 | 56.500 | 57.300 | 51.000 | 57.300 | 5.730 | 15,000 |
| 2026-06-15 | 62.000 | 62.000 | 49.900 | 56.500 | 5.650 | 26,000 |
| 2026-06-12 | 58.000 | 61.000 | 53.000 | 59.000 | 5.900 | 5,500 |
| 2026-06-11 | 62.000 | 62.000 | 56.000 | 58.000 | 5.800 | 7,500 |
| 2026-06-10 | 64.400 | 65.000 | 54.900 | 60.000 | 6.000 | 30,950 |
| 2026-06-09 | 52.000 | 65.000 | 52.000 | 64.400 | 6.440 | 50,450 |
| 2026-06-08 | 61.650 | 65.000 | 52.000 | 55.800 | 5.580 | 48,500 |
| 2026-06-05 | 80.000 | 80.000 | 41.000 | 61.600 | 6.160 | 319,010 |
| 2026-06-04 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-06-03 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-06-02 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-06-01 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-05-29 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-05-28 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-05-27 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-05-26 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 0 |
| 2026-05-22 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 1,000 |
| 2026-05-21 | 31.300 | 31.300 | 31.300 | 31.300 | 3.130 | 0 |
| 2026-05-20 | 31.380 | 31.400 | 31.380 | 31.400 | 3.140 | 1,000 |
| 2026-05-19 | 30.000 | 30.020 | 29.940 | 30.000 | 3.000 | 17,500 |
| 2026-05-18 | 30.000 | 30.000 | 28.000 | 30.000 | 3.000 | 8,000 |
| 2026-05-15 | 32.000 | 32.000 | 31.500 | 31.500 | 3.150 | 2,000 |
| 2026-05-14 | 29.500 | 31.280 | 29.500 | 31.280 | 3.128 | 12,500 |
| 2026-05-13 | 31.500 | 31.500 | 31.300 | 31.300 | 3.130 | 8,500 |
| 2026-05-12 | 31.380 | 31.400 | 31.380 | 31.400 | 3.140 | 5,000 |
| 2026-05-11 | 32.000 | 32.000 | 31.500 | 31.500 | 3.150 | 27,000 |
| 2026-05-08 | 31.940 | 31.960 | 31.500 | 31.500 | 3.150 | 12,000 |
| 2026-05-07 | 30.000 | 30.000 | 29.000 | 30.000 | 3.000 | 19,500 |
| 2026-05-06 | 30.000 | 30.000 | 30.000 | 30.000 | 3.000 | 12,500 |
| 2026-05-05 | 31.980 | 31.980 | 30.000 | 30.020 | 3.002 | 5,085 |
| 2026-05-04 | 30.120 | 32.000 | 30.100 | 31.980 | 3.198 | 13,000 |
| 2026-04-30 | 31.220 | 31.220 | 28.100 | 30.120 | 3.012 | 21,000 |
| 2026-04-29 | 30.000 | 31.220 | 29.500 | 31.220 | 3.122 | 20,500 |
| 2026-04-28 | 29.500 | 29.900 | 29.000 | 29.500 | 2.950 | 11,500 |
| 2026-04-27 | 29.300 | 29.300 | 28.500 | 29.000 | 2.900 | 14,500 |
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.