SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14.010 | 14.010 | 14.010 | 14.010 | 1.401 | 0 |
| 2026-01-21 | 14.010 | 14.010 | 14.010 | 14.010 | 1.401 | 0 |
| 2026-01-20 | 13.520 | 14.000 | 13.520 | 14.000 | 1.400 | 5,500 |
| 2026-01-19 | 13.510 | 13.510 | 13.510 | 13.510 | 1.351 | 7,000 |
| 2026-01-16 | 13.060 | 13.120 | 13.060 | 13.120 | 1.312 | 1,000 |
| 2026-01-15 | 13.470 | 13.470 | 13.470 | 13.470 | 1.347 | 3,500 |
| 2026-01-14 | 13.470 | 13.470 | 13.470 | 13.470 | 1.347 | 1,000 |
| 2026-01-13 | 13.100 | 13.100 | 13.100 | 13.100 | 1.310 | 0 |
| 2026-01-12 | 13.110 | 13.110 | 13.060 | 13.100 | 1.310 | 10,500 |
| 2026-01-09 | 13.090 | 13.090 | 13.090 | 13.090 | 1.309 | 0 |
| 2026-01-08 | 13.010 | 13.090 | 13.010 | 13.090 | 1.309 | 3,000 |
| 2026-01-07 | 13.810 | 13.820 | 13.790 | 13.800 | 1.380 | 8,000 |
| 2026-01-06 | 14.500 | 14.500 | 14.500 | 14.500 | 1.450 | 0 |
| 2026-01-05 | 14.500 | 14.500 | 14.500 | 14.500 | 1.450 | 0 |
| 2026-01-02 | 14.500 | 14.500 | 14.500 | 14.500 | 1.450 | 500 |
| 2025-12-31 | 14.800 | 14.800 | 14.500 | 14.500 | 1.450 | 3,500 |
| 2025-12-30 | 15.100 | 15.100 | 15.100 | 15.100 | 1.510 | 0 |
| 2025-12-29 | 15.500 | 15.500 | 15.500 | 15.500 | 1.550 | 0 |
| 2025-12-24 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 0 |
| 2025-12-23 | 16.100 | 16.100 | 16.100 | 16.100 | 1.610 | 0 |
| 2025-12-22 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-19 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-18 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-17 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-16 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-15 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-12 | 16.350 | 16.350 | 16.350 | 16.350 | 1.635 | 0 |
| 2025-12-11 | 16.390 | 16.390 | 16.390 | 16.390 | 1.639 | 0 |
| 2025-12-10 | 16.390 | 16.390 | 16.390 | 16.390 | 1.639 | 0 |
| 2025-12-09 | 16.400 | 16.400 | 16.400 | 16.400 | 1.640 | 0 |
| 2025-12-08 | 16.600 | 17.000 | 16.400 | 16.400 | 1.640 | 38,500 |
| 2025-12-05 | 15.400 | 15.400 | 15.140 | 15.400 | 1.540 | 34,000 |
| 2025-12-04 | 15.790 | 15.790 | 15.790 | 15.790 | 1.579 | 0 |
| 2025-12-03 | 15.100 | 15.800 | 15.100 | 15.790 | 1.579 | 11,500 |
| 2025-12-02 | 15.030 | 15.030 | 15.030 | 15.030 | 1.503 | 0 |
| 2025-12-01 | 15.030 | 15.030 | 15.030 | 15.030 | 1.503 | 0 |
| 2025-11-28 | 15.020 | 15.020 | 15.000 | 15.010 | 1.501 | 1,500 |
| 2025-11-27 | 15.030 | 15.030 | 15.030 | 15.030 | 1.503 | 0 |
| 2025-11-26 | 15.030 | 15.030 | 15.030 | 15.030 | 1.503 | 0 |
| 2025-11-25 | 15.030 | 15.030 | 15.030 | 15.030 | 1.503 | 0 |
| 2025-11-24 | 14.500 | 15.030 | 14.500 | 15.030 | 1.503 | 1,000 |
| 2025-11-21 | 15.000 | 15.000 | 15.000 | 15.000 | 1.500 | 2,000 |
| 2025-11-20 | 15.420 | 15.790 | 15.420 | 15.790 | 1.579 | 2,500 |
| 2025-11-19 | 15.420 | 15.420 | 15.420 | 15.420 | 1.542 | 1,000 |
| 2025-11-18 | 15.300 | 15.420 | 15.300 | 15.420 | 1.542 | 1,000 |
| 2025-11-17 | 15.400 | 15.570 | 15.400 | 15.550 | 1.555 | 1,500 |
| 2025-11-14 | 15.810 | 15.810 | 15.560 | 15.680 | 1.568 | 2,500 |
| 2025-11-13 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 0 |
| 2025-11-12 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 500 |
| 2025-11-11 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 0 |
| 2025-11-10 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 1,000 |
| 2025-11-07 | 15.800 | 15.800 | 15.800 | 15.800 | 1.580 | 3,500 |
| 2025-11-06 | 17.090 | 17.090 | 17.090 | 17.090 | 1.709 | 0 |
| 2025-11-05 | 17.100 | 17.100 | 17.100 | 17.100 | 1.710 | 0 |
| 2025-11-04 | 17.200 | 17.200 | 17.200 | 17.200 | 1.720 | 0 |
| 2025-11-03 | 17.400 | 17.400 | 17.200 | 17.200 | 1.720 | 500 |
| 2025-10-31 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 0 |
| 2025-10-30 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 0 |
| 2025-10-28 | 15.850 | 15.850 | 15.850 | 15.850 | 1.585 | 0 |
| 2025-10-27 | 15.800 | 15.850 | 15.800 | 15.850 | 1.585 | 2,000 |
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.