Sterling Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.730	0.770	0.680	0.730	0.730	250
2026-04-28	0.800	0.800	0.690	0.730	0.730	156,000
2026-04-27	0.700	0.720	0.640	0.720	0.720	26,000
2026-04-24	0.690	0.710	0.600	0.710	0.710	28,250
2026-04-23	0.750	0.750	0.670	0.690	0.690	151,000
2026-04-22	0.760	0.760	0.650	0.650	0.650	26,000
2026-04-21	0.810	0.840	0.720	0.770	0.770	40,000
2026-04-20	0.810	0.900	0.810	0.900	0.900	11,000
2026-04-17	0.880	0.880	0.820	0.860	0.860	6,000
2026-04-16	0.880	0.880	0.800	0.880	0.880	9,250
2026-04-15	0.900	0.970	0.770	0.900	0.900	4,000
2026-04-14	0.870	0.900	0.760	0.900	0.900	6,000
2026-04-13	0.870	0.870	0.870	0.870	0.870	2,000
2026-04-10	0.820	0.820	0.700	0.710	0.710	8,000
2026-04-09	0.820	0.820	0.820	0.820	0.820	12,000
2026-04-08	1.000	1.000	0.810	0.830	0.830	0
2026-04-02	1.000	1.000	0.810	0.830	0.830	6,000
2026-04-01	1.000	1.000	1.000	1.000	1.000	0
2026-03-31	1.000	1.000	1.000	1.000	1.000	0
2026-03-30	1.000	1.000	1.000	1.000	1.000	0
2026-03-27	0.950	1.000	0.800	1.000	1.000	750
2026-03-26	0.850	0.950	0.830	0.830	0.830	16,750
2026-03-25	0.850	0.850	0.810	0.850	0.850	2,750
2026-03-24	0.880	0.880	0.800	0.800	0.800	500
2026-03-23	0.880	0.880	0.880	0.880	0.880	0
2026-03-20	0.880	0.880	0.880	0.880	0.880	0
2026-03-19	0.890	0.890	0.770	0.880	0.880	42,500
2026-03-18	0.780	0.800	0.760	0.800	0.800	3,750
2026-03-17	0.800	0.850	0.760	0.850	0.850	1,500
2026-03-16	0.800	0.880	0.710	0.800	0.800	7,500
2026-03-13	0.085	0.090	0.085	0.090	0.900	45,000
2026-03-12	0.087	0.090	0.084	0.090	0.900	1,080,000
2026-03-11	0.095	0.095	0.089	0.089	0.890	102,500
2026-03-10	0.100	0.100	0.087	0.089	0.890	42,500
2026-03-09	0.089	0.095	0.088	0.095	0.950	35,000
2026-03-06	0.088	0.088	0.088	0.088	0.880	5,000
2026-03-05	0.088	0.095	0.088	0.095	0.950	5,000
2026-03-04	0.092	0.092	0.088	0.088	0.880	67,500
2026-03-03	0.092	0.092	0.091	0.091	0.910	12,500
2026-03-02	0.092	0.092	0.092	0.092	0.920	0
2026-02-27	0.100	0.100	0.088	0.092	0.920	272,500
2026-02-26	0.100	0.100	0.097	0.097	0.970	30,000
2026-02-25	0.100	0.100	0.100	0.100	1.000	0
2026-02-24	0.100	0.100	0.100	0.100	1.000	0
2026-02-23	0.100	0.100	0.100	0.100	1.000	0
2026-02-20	0.086	0.105	0.086	0.100	1.000	105,000
2026-02-16	0.087	0.089	0.085	0.089	0.890	302,500
2026-02-13	0.087	0.087	0.087	0.087	0.870	40,000
2026-02-12	0.090	0.090	0.090	0.090	0.900	0
2026-02-11	0.091	0.091	0.089	0.090	0.900	212,500
2026-02-10	0.090	0.090	0.090	0.090	0.900	0
2026-02-09	0.093	0.093	0.090	0.090	0.900	30,000
2026-02-06	0.105	0.110	0.086	0.092	0.920	7,500
2026-02-05	0.094	0.094	0.085	0.090	0.900	7,500
2026-02-04	0.093	0.094	0.093	0.094	0.940	10,000
2026-02-03	0.096	0.096	0.091	0.091	0.910	10,000
2026-02-02	0.096	0.115	0.096	0.097	0.970	747,500
2026-01-30	0.095	0.096	0.091	0.096	0.960	512,500
2026-01-29	0.098	0.098	0.098	0.098	0.980	0
2026-01-28	0.105	0.105	0.096	0.097	0.970	217,500

← NewerPage 3 of 21 · 1,233 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.