SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 4.200 | 4.200 | 4.200 | 4.200 | 0.420 | 0 |
| 2022-02-24 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 0 |
| 2022-02-23 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 0 |
| 2022-02-22 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 0 |
| 2022-02-21 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 15,000 |
| 2022-02-18 | 4.040 | 4.040 | 4.040 | 4.040 | 0.404 | 0 |
| 2022-02-17 | 4.040 | 4.040 | 4.040 | 4.040 | 0.404 | 0 |
| 2022-02-16 | 4.040 | 4.040 | 4.040 | 4.040 | 0.404 | 1,000 |
| 2022-02-15 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-14 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-11 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-10 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-09 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-08 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-07 | 4.750 | 4.750 | 4.750 | 4.750 | 0.475 | 0 |
| 2022-02-04 | 4.400 | 4.800 | 4.400 | 4.750 | 0.475 | 2,500 |
| 2022-01-31 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-28 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-27 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 75,000 |
| 2022-01-26 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-25 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-24 | 4.550 | 4.550 | 4.550 | 4.550 | 0.455 | 1,000 |
| 2022-01-21 | 4.780 | 4.780 | 4.600 | 4.600 | 0.460 | 1,000 |
| 2022-01-20 | 4.700 | 4.700 | 4.700 | 4.700 | 0.470 | 0 |
| 2022-01-19 | 4.740 | 4.740 | 4.740 | 4.740 | 0.474 | 0 |
| 2022-01-18 | 4.500 | 4.900 | 4.500 | 4.900 | 0.490 | 8,000 |
| 2022-01-17 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 4,500 |
| 2022-01-14 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 500 |
| 2022-01-13 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-12 | 4.500 | 4.500 | 4.500 | 4.500 | 0.450 | 0 |
| 2022-01-11 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2022-01-10 | 4.250 | 4.250 | 4.250 | 4.250 | 0.425 | 2,000 |
| 2022-01-07 | 5.060 | 5.060 | 4.040 | 4.250 | 0.425 | 22,500 |
| 2022-01-06 | 5.650 | 5.650 | 5.270 | 5.270 | 0.527 | 3,000 |
| 2022-01-05 | 5.980 | 5.980 | 5.980 | 5.980 | 0.598 | 0 |
| 2022-01-04 | 5.070 | 6.200 | 4.500 | 5.980 | 0.598 | 70,000 |
| 2022-01-03 | 4.900 | 5.680 | 4.900 | 5.180 | 0.518 | 9,000 |
| 2021-12-31 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-30 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-29 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-28 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-24 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-23 | 4.300 | 4.300 | 4.300 | 4.300 | 0.430 | 0 |
| 2021-12-22 | 3.900 | 4.300 | 3.900 | 4.300 | 0.430 | 54,000 |
| 2021-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 0.380 | 0 |
| 2021-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 0.380 | 0 |
| 2021-12-17 | 3.580 | 3.800 | 3.580 | 3.800 | 0.380 | 3,500 |
| 2021-12-16 | 4.050 | 4.050 | 4.050 | 4.050 | 0.405 | 0 |
| 2021-12-15 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 0 |
| 2021-12-14 | 4.060 | 4.060 | 4.060 | 4.060 | 0.406 | 0 |
| 2021-12-13 | 4.080 | 4.080 | 4.080 | 4.080 | 0.408 | 0 |
| 2021-12-10 | 4.080 | 4.080 | 4.080 | 4.080 | 0.408 | 0 |
| 2021-12-09 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2021-12-08 | 4.100 | 4.100 | 4.100 | 4.100 | 0.410 | 0 |
| 2021-12-07 | 4.110 | 4.110 | 4.100 | 4.100 | 0.410 | 11,000 |
| 2021-12-06 | 4.200 | 4.200 | 4.200 | 4.200 | 0.420 | 0 |
| 2021-12-03 | 4.200 | 4.200 | 4.200 | 4.200 | 0.420 | 0 |
| 2021-12-02 | 4.400 | 4.400 | 4.200 | 4.200 | 0.420 | 2,000 |
| 2021-12-01 | 5.770 | 5.770 | 5.770 | 5.770 | 0.577 | 0 |
| 2021-11-30 | 5.770 | 5.770 | 5.770 | 5.770 | 0.577 | 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.