SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16.960 | 16.960 | 15.800 | 15.800 | 1.580 | 11,500 |
| 2025-10-23 | 16.990 | 16.990 | 16.980 | 16.980 | 1.698 | 3,000 |
| 2025-10-22 | 16.400 | 16.990 | 16.400 | 16.990 | 1.699 | 1,500 |
| 2025-10-21 | 17.000 | 17.000 | 17.000 | 17.000 | 1.700 | 500 |
| 2025-10-20 | 15.570 | 17.000 | 15.500 | 17.000 | 1.700 | 15,000 |
| 2025-10-17 | 15.200 | 15.200 | 15.000 | 15.000 | 1.500 | 2,500 |
| 2025-10-16 | 15.600 | 15.600 | 15.500 | 15.600 | 1.560 | 2,000 |
| 2025-10-15 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 1,500 |
| 2025-10-14 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 0 |
| 2025-10-13 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 1,500 |
| 2025-10-10 | 16.000 | 16.000 | 16.000 | 16.000 | 1.600 | 500 |
| 2025-10-09 | 16.800 | 16.800 | 16.800 | 16.800 | 1.680 | 0 |
| 2025-10-08 | 16.800 | 16.800 | 16.800 | 16.800 | 1.680 | 0 |
| 2025-10-06 | 16.800 | 16.800 | 16.800 | 16.800 | 1.680 | 500 |
| 2025-10-03 | 16.800 | 16.800 | 16.800 | 16.800 | 1.680 | 1,000 |
| 2025-10-02 | 16.900 | 16.900 | 16.900 | 16.900 | 1.690 | 0 |
| 2025-09-30 | 16.250 | 17.200 | 16.250 | 16.900 | 1.690 | 5,500 |
| 2025-09-29 | 14.530 | 16.000 | 14.530 | 16.000 | 1.600 | 3,000 |
| 2025-09-26 | 15.700 | 15.700 | 15.700 | 15.700 | 1.570 | 0 |
| 2025-09-25 | 15.700 | 15.700 | 15.700 | 15.700 | 1.570 | 0 |
| 2025-09-24 | 15.700 | 15.700 | 15.700 | 15.700 | 1.570 | 500 |
| 2025-09-23 | 15.500 | 15.500 | 15.500 | 15.500 | 1.550 | 500 |
| 2025-09-22 | 15.500 | 15.510 | 15.500 | 15.500 | 1.550 | 6,000 |
| 2025-09-19 | 15.500 | 15.500 | 15.500 | 15.500 | 1.550 | 2,000 |
| 2025-09-18 | 15.500 | 15.500 | 15.500 | 15.500 | 1.550 | 500 |
| 2025-09-17 | 16.250 | 16.250 | 15.500 | 15.500 | 1.550 | 1,000 |
| 2025-09-16 | 16.000 | 16.200 | 16.000 | 16.200 | 1.620 | 1,500 |
| 2025-09-15 | 15.200 | 15.800 | 15.200 | 15.800 | 1.580 | 6,500 |
| 2025-09-12 | 14.890 | 15.000 | 14.890 | 15.000 | 1.500 | 4,000 |
| 2025-09-11 | 13.030 | 14.790 | 13.000 | 14.780 | 1.478 | 11,500 |
| 2025-09-10 | 13.900 | 14.000 | 13.200 | 14.000 | 1.400 | 12,000 |
| 2025-09-09 | 15.510 | 15.510 | 13.900 | 14.000 | 1.400 | 40,500 |
| 2025-09-08 | 15.610 | 15.610 | 15.490 | 15.500 | 1.550 | 5,000 |
| 2025-09-05 | 15.940 | 15.940 | 15.930 | 15.930 | 1.593 | 1,500 |
| 2025-09-04 | 15.940 | 15.940 | 15.940 | 15.940 | 1.594 | 2,000 |
| 2025-09-03 | 15.950 | 15.950 | 15.940 | 15.940 | 1.594 | 3,500 |
| 2025-09-02 | 17.500 | 17.500 | 15.920 | 15.950 | 1.595 | 28,500 |
| 2025-09-01 | 18.700 | 18.700 | 17.660 | 17.660 | 1.766 | 11,500 |
| 2025-08-29 | 20.360 | 20.360 | 18.000 | 18.700 | 1.870 | 28,000 |
| 2025-08-28 | 18.670 | 22.000 | 18.670 | 20.280 | 2.028 | 35,000 |
| 2025-08-27 | 17.000 | 21.500 | 15.510 | 18.320 | 1.832 | 93,500 |
| 2025-08-26 | 11.500 | 17.000 | 11.500 | 17.000 | 1.700 | 207,500 |
| 2025-08-25 | 8.760 | 11.020 | 8.760 | 10.200 | 1.020 | 105,500 |
| 2025-08-22 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-21 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-20 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-19 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-18 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 1,000 |
| 2025-08-15 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-14 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-13 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-12 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 0 |
| 2025-08-11 | 9.670 | 9.670 | 9.670 | 9.670 | 0.967 | 500 |
| 2025-08-08 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 0 |
| 2025-08-07 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 0 |
| 2025-08-06 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 0 |
| 2025-08-05 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 34,500 |
| 2025-08-04 | 9.630 | 9.630 | 9.630 | 9.630 | 0.963 | 0 |
| 2025-08-01 | 8.890 | 9.720 | 8.890 | 9.630 | 0.963 | 59,000 |
| 2025-07-31 | 8.880 | 8.880 | 8.880 | 8.880 | 0.888 | 3,000 |
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.