SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10.000 | 10.000 | 9.990 | 10.000 | 1.000 | 28,500 |
| 2025-02-03 | 10.000 | 10.000 | 9.990 | 9.990 | 0.999 | 5,000 |
| 2025-01-28 | 9.990 | 10.000 | 9.990 | 10.000 | 1.000 | 5,500 |
| 2025-01-27 | 9.610 | 10.280 | 9.610 | 9.900 | 0.990 | 45,000 |
| 2025-01-24 | 10.400 | 10.400 | 9.400 | 9.610 | 0.961 | 22,000 |
| 2025-01-23 | 9.810 | 9.980 | 9.720 | 9.980 | 0.998 | 16,500 |
| 2025-01-22 | 10.020 | 10.020 | 10.000 | 10.000 | 1.000 | 3,000 |
| 2025-01-21 | 10.700 | 10.700 | 10.500 | 10.500 | 1.050 | 3,000 |
| 2025-01-20 | 10.800 | 10.800 | 9.810 | 10.500 | 1.050 | 8,000 |
| 2025-01-17 | 10.500 | 10.500 | 10.500 | 10.500 | 1.050 | 0 |
| 2025-01-16 | 10.500 | 10.500 | 10.500 | 10.500 | 1.050 | 0 |
| 2025-01-15 | 10.500 | 10.500 | 10.500 | 10.500 | 1.050 | 4,000 |
| 2025-01-14 | 9.990 | 9.990 | 9.800 | 9.800 | 0.980 | 6,000 |
| 2025-01-13 | 9.990 | 9.990 | 9.990 | 9.990 | 0.999 | 0 |
| 2025-01-10 | 10.000 | 10.000 | 9.990 | 9.990 | 0.999 | 3,000 |
| 2025-01-09 | 9.950 | 9.950 | 9.950 | 9.950 | 0.995 | 0 |
| 2025-01-08 | 9.950 | 9.950 | 9.950 | 9.950 | 0.995 | 1,000 |
| 2025-01-07 | 9.940 | 9.950 | 9.940 | 9.950 | 0.995 | 2,500 |
| 2025-01-06 | 9.650 | 9.650 | 9.640 | 9.650 | 0.965 | 11,500 |
| 2025-01-03 | 8.450 | 9.560 | 8.450 | 9.560 | 0.956 | 17,500 |
| 2025-01-02 | 8.190 | 8.300 | 8.190 | 8.300 | 0.830 | 6,000 |
| 2024-12-31 | 8.190 | 8.190 | 8.190 | 8.190 | 0.819 | 0 |
| 2024-12-30 | 7.530 | 8.190 | 7.300 | 8.190 | 0.819 | 4,000 |
| 2024-12-27 | 7.520 | 7.520 | 7.520 | 7.520 | 0.752 | 0 |
| 2024-12-24 | 7.520 | 7.520 | 7.520 | 7.520 | 0.752 | 0 |
| 2024-12-23 | 7.490 | 7.490 | 7.490 | 7.490 | 0.749 | 0 |
| 2024-12-20 | 7.480 | 7.490 | 7.480 | 7.490 | 0.749 | 500 |
| 2024-12-19 | 7.400 | 7.400 | 7.400 | 7.400 | 0.740 | 500 |
| 2024-12-18 | 7.380 | 7.400 | 7.380 | 7.400 | 0.740 | 9,000 |
| 2024-12-17 | 6.880 | 6.880 | 6.880 | 6.880 | 0.688 | 0 |
| 2024-12-16 | 6.880 | 6.880 | 6.880 | 6.880 | 0.688 | 0 |
| 2024-12-13 | 6.880 | 6.880 | 6.880 | 6.880 | 0.688 | 0 |
| 2024-12-12 | 6.800 | 6.800 | 6.800 | 6.800 | 0.680 | 1,000 |
| 2024-12-11 | 6.990 | 6.990 | 6.990 | 6.990 | 0.699 | 0 |
| 2024-12-10 | 6.990 | 6.990 | 6.990 | 6.990 | 0.699 | 1,000 |
| 2024-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 0.700 | 0 |
| 2024-12-06 | 7.000 | 7.000 | 7.000 | 7.000 | 0.700 | 0 |
| 2024-12-05 | 7.000 | 7.000 | 7.000 | 7.000 | 0.700 | 0 |
| 2024-12-04 | 7.000 | 7.000 | 7.000 | 7.000 | 0.700 | 2,000 |
| 2024-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 0.700 | 1,000 |
| 2024-12-02 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 0 |
| 2024-11-29 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 1,500 |
| 2024-11-28 | 7.290 | 7.300 | 7.280 | 7.280 | 0.728 | 2,000 |
| 2024-11-27 | 7.300 | 7.300 | 7.300 | 7.300 | 0.730 | 500 |
| 2024-11-26 | 7.100 | 7.100 | 7.100 | 7.100 | 0.710 | 0 |
| 2024-11-25 | 7.100 | 7.100 | 7.100 | 7.100 | 0.710 | 0 |
| 2024-11-22 | 7.050 | 7.100 | 7.050 | 7.100 | 0.710 | 1,500 |
| 2024-11-21 | 6.960 | 6.960 | 6.800 | 6.800 | 0.680 | 8,000 |
| 2024-11-20 | 7.050 | 7.050 | 7.050 | 7.050 | 0.705 | 0 |
| 2024-11-19 | 6.960 | 7.020 | 6.960 | 7.000 | 0.700 | 8,500 |
| 2024-11-18 | 7.900 | 7.900 | 7.900 | 7.900 | 0.790 | 0 |
| 2024-11-15 | 7.900 | 7.900 | 7.900 | 7.900 | 0.790 | 500 |
| 2024-11-14 | 7.900 | 7.900 | 7.900 | 7.900 | 0.790 | 500 |
| 2024-11-13 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-11-12 | 7.990 | 8.000 | 7.990 | 8.000 | 0.800 | 1,000 |
| 2024-11-11 | 8.030 | 8.030 | 8.030 | 8.030 | 0.803 | 0 |
| 2024-11-08 | 8.100 | 8.300 | 8.000 | 8.030 | 0.803 | 4,000 |
| 2024-11-07 | 8.800 | 8.800 | 8.500 | 8.500 | 0.850 | 4,500 |
| 2024-11-06 | 8.510 | 8.800 | 8.500 | 8.800 | 0.880 | 1,500 |
| 2024-11-05 | 9.100 | 9.100 | 9.100 | 9.100 | 0.910 | 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.