SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 9.100 | 9.100 | 9.100 | 9.100 | 0.910 | 12,000 |
| 2024-11-01 | 9.100 | 9.100 | 9.100 | 9.100 | 0.910 | 0 |
| 2024-10-31 | 9.000 | 9.110 | 9.000 | 9.100 | 0.910 | 5,000 |
| 2024-10-30 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2024-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2024-10-28 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 1,000 |
| 2024-10-25 | 9.580 | 9.580 | 9.580 | 9.580 | 0.958 | 0 |
| 2024-10-24 | 9.580 | 9.580 | 9.580 | 9.580 | 0.958 | 2,000 |
| 2024-10-23 | 9.590 | 9.590 | 9.590 | 9.590 | 0.959 | 0 |
| 2024-10-22 | 9.590 | 9.590 | 9.590 | 9.590 | 0.959 | 0 |
| 2024-10-21 | 9.600 | 9.600 | 9.600 | 9.600 | 0.960 | 0 |
| 2024-10-18 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 3,000 |
| 2024-10-17 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 0 |
| 2024-10-16 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 0 |
| 2024-10-15 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 0 |
| 2024-10-14 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 0 |
| 2024-10-10 | 9.660 | 9.660 | 9.660 | 9.660 | 0.966 | 2,000 |
| 2024-10-09 | 9.160 | 9.550 | 9.100 | 9.550 | 0.955 | 3,500 |
| 2024-10-08 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 0 |
| 2024-10-07 | 9.720 | 9.720 | 9.680 | 9.680 | 0.968 | 11,000 |
| 2024-10-04 | 9.750 | 9.750 | 9.720 | 9.720 | 0.972 | 4,000 |
| 2024-10-03 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 5,000 |
| 2024-10-02 | 9.300 | 9.650 | 9.300 | 9.640 | 0.964 | 4,000 |
| 2024-09-30 | 9.500 | 9.500 | 9.200 | 9.300 | 0.930 | 9,000 |
| 2024-09-27 | 9.850 | 9.850 | 9.500 | 9.500 | 0.950 | 3,500 |
| 2024-09-26 | 9.490 | 9.500 | 9.300 | 9.300 | 0.930 | 2,500 |
| 2024-09-25 | 9.900 | 10.000 | 9.000 | 9.480 | 0.948 | 12,500 |
| 2024-09-24 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 0 |
| 2024-09-23 | 10.000 | 10.020 | 9.900 | 9.900 | 0.990 | 26,000 |
| 2024-09-20 | 8.200 | 8.790 | 8.200 | 8.790 | 0.879 | 6,000 |
| 2024-09-19 | 8.100 | 8.100 | 8.100 | 8.100 | 0.810 | 9,000 |
| 2024-09-17 | 7.950 | 7.980 | 7.900 | 7.900 | 0.790 | 12,500 |
| 2024-09-16 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 2,500 |
| 2024-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-05 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-04 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-03 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 0 |
| 2024-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 0.800 | 1,500 |
| 2024-08-29 | 7.770 | 7.770 | 7.770 | 7.770 | 0.777 | 0 |
| 2024-08-28 | 7.770 | 7.770 | 7.770 | 7.770 | 0.777 | 0 |
| 2024-08-27 | 7.770 | 7.770 | 7.770 | 7.770 | 0.777 | 0 |
| 2024-08-26 | 7.770 | 7.770 | 7.770 | 7.770 | 0.777 | 0 |
| 2024-08-23 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-21 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-20 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-19 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-16 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-15 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-14 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-13 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-12 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 3,000 |
| 2024-08-09 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-08-08 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 5,500 |
| 2024-08-07 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 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.