Sterling Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.080	1.080	1.080	1.080	1.080	0
2026-07-24	1.080	1.080	1.080	1.080	1.080	0
2026-07-23	1.080	1.080	1.080	1.080	1.080	0
2026-07-22	1.080	1.080	1.080	1.080	1.080	0
2026-07-21	1.080	1.080	1.080	1.080	1.080	0
2026-07-20	1.080	1.080	1.080	1.080	1.080	0
2026-07-17	1.080	1.080	1.080	1.080	1.080	0
2026-07-16	1.080	1.080	1.080	1.080	1.080	0
2026-07-15	1.080	1.080	1.080	1.080	1.080	0
2026-07-14	1.080	1.080	1.080	1.080	1.080	0
2026-07-13	1.080	1.080	1.080	1.080	1.080	0
2026-07-10	1.080	1.080	1.080	1.080	1.080	0
2026-07-09	1.080	1.080	1.080	1.080	1.080	0
2026-07-08	1.080	1.080	1.080	1.080	1.080	0
2026-07-07	1.080	1.080	1.080	1.080	1.080	0
2026-07-06	1.080	1.080	1.080	1.080	1.080	0
2026-07-03	1.080	1.080	1.080	1.080	1.080	0
2026-07-02	1.080	1.080	1.080	1.080	1.080	0
2026-06-30	1.170	1.180	0.630	1.080	1.080	2,676,000
2026-06-29	1.180	1.180	1.150	1.170	1.170	978,000
2026-06-26	1.100	1.240	1.070	1.170	1.170	2,668,000
2026-06-25	1.100	1.160	1.050	1.160	1.160	1,045,500
2026-06-24	1.250	1.290	1.100	1.150	1.150	912,500
2026-06-23	1.330	1.330	1.200	1.230	1.230	1,070,000
2026-06-22	1.170	1.330	1.170	1.310	1.310	10,000
2026-06-18	1.400	1.400	1.100	1.170	1.170	1,258,000
2026-06-17	1.500	1.510	1.300	1.380	1.380	1,221,500
2026-06-16	1.460	1.560	1.460	1.480	1.480	1,397,250
2026-06-15	1.560	1.600	1.320	1.530	1.530	1,649,000
2026-06-12	1.510	1.600	1.400	1.560	1.560	2,040,200
2026-06-11	1.350	1.750	1.160	1.430	1.430	2,044,500
2026-06-10	0.920	1.380	0.920	1.370	1.370	699,250
2026-06-09	0.900	1.140	0.710	1.100	1.100	2,820,000
2026-06-08	0.670	0.910	0.670	0.900	0.900	52,000
2026-06-05	0.650	0.710	0.620	0.710	0.710	18,000
2026-06-04	0.700	0.700	0.700	0.700	0.700	0
2026-06-03	0.700	0.700	0.700	0.700	0.700	0
2026-06-02	0.640	0.700	0.640	0.700	0.700	6,000
2026-06-01	0.750	0.750	0.750	0.750	0.750	4,000
2026-05-29	0.700	0.700	0.700	0.700	0.700	0
2026-05-28	0.700	0.700	0.700	0.700	0.700	0
2026-05-27	0.690	0.690	0.690	0.690	0.690	4,000
2026-05-26	0.720	0.750	0.690	0.690	0.690	18,000
2026-05-22	0.720	0.720	0.720	0.720	0.720	0
2026-05-21	0.720	0.720	0.720	0.720	0.720	4,000
2026-05-20	0.700	0.700	0.700	0.700	0.700	8,000
2026-05-19	0.710	0.790	0.710	0.710	0.710	4,750
2026-05-18	0.700	0.700	0.690	0.700	0.700	12,000
2026-05-15	0.720	0.720	0.700	0.700	0.700	4,000
2026-05-14	0.700	0.700	0.700	0.700	0.700	20,000
2026-05-13	0.700	0.700	0.700	0.700	0.700	0
2026-05-12	0.700	0.700	0.700	0.700	0.700	5,250
2026-05-11	0.720	0.720	0.720	0.720	0.720	0
2026-05-08	0.720	0.720	0.720	0.720	0.720	0
2026-05-07	0.700	0.720	0.680	0.720	0.720	8,000
2026-05-06	0.710	0.710	0.700	0.700	0.700	28,000
2026-05-05	0.710	0.710	0.710	0.710	0.710	10,000
2026-05-04	0.710	0.710	0.710	0.710	0.710	0
2026-04-30	0.730	0.730	0.670	0.710	0.710	6,000
2026-04-29	0.730	0.770	0.680	0.730	0.730	250

← NewerPage 2 of 21 · 1,229 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.