SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 135,000 |
| 2026-10-15 | 5.205 | 5.305 | 5.200 | 5.305 | 5.305 | 30,000 |
| 2026-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2026-10-13 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 70,000 |
| 2026-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20,000 |
| 2026-10-09 | 5.285 | 5.290 | 5.000 | 5.000 | 5.000 | 20,000 |
| 2026-10-08 | 5.200 | 5.290 | 5.200 | 5.290 | 5.290 | 10,000 |
| 2026-10-07 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 25,000 |
| 2026-10-06 | 4.715 | 5.000 | 4.715 | 5.000 | 5.000 | 35,000 |
| 2026-10-05 | 4.955 | 5.100 | 4.710 | 5.000 | 5.000 | 60,000 |
| 2026-10-02 | 50.100 | 57.000 | 50.100 | 55.000 | 5.500 | 4,500 |
| 2026-09-30 | 53.750 | 53.750 | 50.550 | 53.000 | 5.300 | 2,000 |
| 2026-09-29 | 53.750 | 53.750 | 50.450 | 51.950 | 5.195 | 3,000 |
| 2026-09-28 | 49.000 | 49.200 | 49.000 | 49.200 | 4.920 | 2,500 |
| 2026-09-25 | 49.880 | 53.750 | 49.600 | 52.750 | 5.275 | 3,500 |
| 2026-09-24 | 57.000 | 57.000 | 49.880 | 51.200 | 5.120 | 12,500 |
| 2026-09-23 | 50.350 | 55.300 | 50.300 | 54.100 | 5.410 | 10,000 |
| 2026-09-22 | 55.950 | 55.950 | 55.900 | 55.900 | 5.590 | 2,000 |
| 2026-09-21 | 56.300 | 56.350 | 55.000 | 55.000 | 5.500 | 1,500 |
| 2026-09-18 | 50.000 | 52.500 | 49.880 | 51.200 | 5.120 | 9,500 |
| 2026-09-17 | 51.000 | 51.000 | 49.680 | 49.800 | 4.980 | 2,000 |
| 2026-09-16 | 47.800 | 49.740 | 47.000 | 47.100 | 4.710 | 10,000 |
| 2026-09-15 | 55.500 | 55.500 | 47.800 | 48.920 | 4.892 | 6,500 |
| 2026-09-14 | 54.000 | 58.000 | 46.000 | 50.500 | 5.050 | 56,000 |
| 2026-09-11 | 47.400 | 62.000 | 47.400 | 54.000 | 5.400 | 75,000 |
| 2026-09-10 | 46.880 | 46.900 | 46.880 | 46.900 | 4.690 | 1,000 |
| 2026-09-09 | 47.980 | 47.980 | 45.500 | 46.300 | 4.630 | 6,000 |
| 2026-09-08 | 48.720 | 48.720 | 46.240 | 46.240 | 4.624 | 4,500 |
| 2026-09-07 | 48.980 | 48.980 | 48.980 | 48.980 | 4.898 | 0 |
| 2026-09-04 | 49.940 | 49.940 | 49.940 | 49.940 | 4.994 | 0 |
| 2026-09-03 | 51.500 | 51.500 | 49.960 | 49.960 | 4.996 | 500 |
| 2026-09-02 | 47.000 | 47.000 | 47.000 | 47.000 | 4.700 | 1,000 |
| 2026-09-01 | 48.800 | 48.800 | 47.000 | 47.000 | 4.700 | 5,000 |
| 2026-08-31 | 46.000 | 48.800 | 46.000 | 47.500 | 4.750 | 4,500 |
| 2026-08-28 | 46.000 | 49.000 | 46.000 | 49.000 | 4.900 | 6,500 |
| 2026-08-27 | 49.000 | 49.000 | 49.000 | 49.000 | 4.900 | 0 |
| 2026-08-26 | 49.000 | 49.000 | 49.000 | 49.000 | 4.900 | 0 |
| 2026-08-25 | 51.000 | 51.000 | 46.200 | 49.000 | 4.900 | 6,500 |
| 2026-08-24 | 49.980 | 49.980 | 49.980 | 49.980 | 4.998 | 0 |
| 2026-08-21 | 44.900 | 51.000 | 44.900 | 49.980 | 4.998 | 3,500 |
| 2026-08-20 | 49.900 | 49.900 | 49.900 | 49.900 | 4.990 | 0 |
| 2026-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 5.000 | 0 |
| 2026-08-18 | 51.000 | 51.000 | 50.750 | 50.750 | 5.075 | 1,000 |
| 2026-08-17 | 51.000 | 51.000 | 50.400 | 50.400 | 5.040 | 500 |
| 2026-08-14 | 50.800 | 50.800 | 47.980 | 48.000 | 4.800 | 3,000 |
| 2026-08-13 | 46.520 | 47.100 | 46.520 | 47.100 | 4.710 | 1,000 |
| 2026-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 5.000 | 500 |
| 2026-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 5.000 | 500 |
| 2026-08-10 | 49.500 | 49.500 | 49.500 | 49.500 | 4.950 | 0 |
| 2026-08-07 | 49.500 | 49.500 | 49.500 | 49.500 | 4.950 | 500 |
| 2026-08-06 | 50.800 | 50.800 | 49.500 | 49.500 | 4.950 | 500 |
| 2026-08-05 | 49.000 | 49.000 | 49.000 | 49.000 | 4.900 | 500 |
| 2026-08-04 | 48.720 | 49.500 | 48.000 | 49.000 | 4.900 | 13,500 |
| 2026-08-03 | 51.000 | 51.000 | 46.000 | 48.720 | 4.872 | 10,000 |
| 2026-07-31 | 55.000 | 55.000 | 46.000 | 50.250 | 5.025 | 9,500 |
| 2026-07-30 | 50.000 | 55.000 | 47.080 | 51.000 | 5.100 | 8,500 |
| 2026-07-29 | 45.200 | 48.000 | 45.000 | 47.860 | 4.786 | 7,500 |
| 2026-07-28 | 50.000 | 52.000 | 49.500 | 49.500 | 4.950 | 4,500 |
| 2026-07-27 | 50.000 | 50.000 | 49.000 | 49.000 | 4.900 | 2,500 |
| 2026-07-24 | 50.000 | 52.400 | 47.400 | 52.350 | 5.235 | 6,500 |
Page 1 of 21 · 1,230 trading daysOlder →
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.