Sterling Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.655 | 1.820 | 1.610 | 1.800 | 1.800 | 312,000 |
| 2026-10-20 | 1.610 | 1.655 | 1.600 | 1.655 | 1.655 | 152,000 |
| 2026-10-16 | 1.615 | 1.690 | 1.610 | 1.615 | 1.615 | 78,000 |
| 2026-10-15 | 1.685 | 1.710 | 1.570 | 1.710 | 1.710 | 516,000 |
| 2026-10-14 | 1.630 | 1.690 | 1.605 | 1.685 | 1.685 | 38,000 |
| 2026-10-13 | 1.640 | 1.720 | 1.620 | 1.685 | 1.685 | 128,000 |
| 2026-10-12 | 1.550 | 1.800 | 1.550 | 1.680 | 1.680 | 1,174,000 |
| 2026-10-09 | 1.550 | 1.560 | 1.495 | 1.545 | 1.545 | 128,000 |
| 2026-10-08 | 1.600 | 1.650 | 1.500 | 1.500 | 1.500 | 253,000 |
| 2026-10-07 | 1.725 | 1.770 | 1.675 | 1.700 | 1.700 | 94,000 |
| 2026-10-06 | 1.750 | 1.795 | 1.710 | 1.725 | 1.725 | 106,000 |
| 2026-10-05 | 1.825 | 1.840 | 1.720 | 1.750 | 1.750 | 262,000 |
| 2026-10-02 | 1.780 | 1.900 | 1.720 | 1.825 | 1.825 | 608,000 |
| 2026-09-30 | 1.800 | 1.830 | 1.455 | 1.780 | 1.780 | 1,026,000 |
| 2026-09-29 | 1.950 | 1.950 | 1.800 | 1.810 | 1.810 | 650,000 |
| 2026-09-28 | 1.930 | 1.960 | 1.865 | 1.955 | 1.955 | 672,000 |
| 2026-09-25 | 1.915 | 1.950 | 1.890 | 1.930 | 1.930 | 554,000 |
| 2026-09-24 | 2.050 | 2.200 | 1.900 | 1.930 | 1.930 | 3,444,000 |
| 2026-09-23 | 1.945 | 2.110 | 1.890 | 2.090 | 2.090 | 8,162,000 |
| 2026-09-22 | 1.965 | 1.965 | 1.875 | 1.950 | 1.950 | 1,160,000 |
| 2026-09-21 | 1.645 | 2.300 | 1.100 | 2.000 | 2.000 | 3,766,500 |
| 2026-09-18 | 2.420 | 2.420 | 1.830 | 1.935 | 1.935 | 6,600,000 |
| 2026-09-17 | 6.800 | 6.800 | 1.330 | 2.420 | 2.420 | 19,601,770 |
| 2026-09-16 | 12.650 | 12.830 | 7.000 | 7.985 | 7.985 | 4,901,750 |
| 2026-09-15 | 12.460 | 12.680 | 11.870 | 12.650 | 12.650 | 11,869,500 |
| 2026-09-14 | 11.440 | 13.200 | 11.350 | 12.460 | 12.460 | 3,921,975 |
| 2026-09-11 | 10.500 | 12.200 | 10.200 | 11.250 | 11.250 | 296,350 |
| 2026-09-10 | 10.600 | 11.600 | 10.050 | 10.600 | 10.600 | 1,835,500 |
| 2026-09-09 | 10.000 | 11.130 | 10.000 | 10.580 | 10.580 | 1,235,000 |
| 2026-09-08 | 8.500 | 10.500 | 8.500 | 9.950 | 9.950 | 730,750 |
| 2026-09-07 | 8.450 | 8.750 | 5.500 | 8.400 | 8.400 | 1,081,250 |
| 2026-09-04 | 8.200 | 10.110 | 8.175 | 8.450 | 8.450 | 8,400,500 |
| 2026-09-03 | 8.650 | 9.300 | 8.595 | 8.730 | 8.730 | 820,500 |
| 2026-09-02 | 8.765 | 8.845 | 8.230 | 8.690 | 8.690 | 623,500 |
| 2026-09-01 | 7.900 | 9.000 | 7.900 | 8.765 | 8.765 | 1,693,000 |
| 2026-08-31 | 8.080 | 8.200 | 7.850 | 7.865 | 7.865 | 792,500 |
| 2026-08-28 | 7.970 | 8.200 | 7.200 | 8.080 | 8.080 | 1,690,500 |
| 2026-08-27 | 8.145 | 8.500 | 7.850 | 7.970 | 7.970 | 1,101,750 |
| 2026-08-26 | 7.800 | 8.300 | 7.800 | 8.080 | 8.080 | 1,090,000 |
| 2026-08-25 | 6.950 | 7.800 | 6.950 | 7.790 | 7.790 | 9,150,750 |
| 2026-08-24 | 6.310 | 7.400 | 6.020 | 6.940 | 6.940 | 819,250 |
| 2026-08-21 | 5.980 | 6.310 | 5.900 | 6.310 | 6.310 | 1,938,500 |
| 2026-08-20 | 5.995 | 6.000 | 5.700 | 6.000 | 6.000 | 50,500 |
| 2026-08-19 | 4.820 | 6.000 | 4.820 | 6.000 | 6.000 | 389,450 |
| 2026-08-18 | 5.610 | 5.700 | 4.700 | 5.600 | 5.600 | 401,550 |
| 2026-08-17 | 5.450 | 6.000 | 5.450 | 5.610 | 5.610 | 2,794,750 |
| 2026-08-14 | 5.450 | 5.695 | 5.285 | 5.690 | 5.690 | 1,152,800 |
| 2026-08-13 | 5.550 | 5.550 | 5.300 | 5.500 | 5.500 | 611,000 |
| 2026-08-12 | 4.660 | 5.595 | 4.660 | 5.560 | 5.560 | 8,050,750 |
| 2026-08-11 | 4.110 | 4.700 | 4.100 | 4.660 | 4.660 | 462,000 |
| 2026-08-10 | 4.380 | 4.610 | 3.695 | 4.400 | 4.400 | 857,000 |
| 2026-08-07 | 4.230 | 4.795 | 4.230 | 4.300 | 4.300 | 12,830,500 |
| 2026-08-06 | 3.800 | 4.600 | 3.770 | 4.230 | 4.230 | 14,741,250 |
| 2026-08-05 | 1.950 | 3.905 | 1.950 | 3.800 | 3.800 | 1,729,250 |
| 2026-08-04 | 1.710 | 2.400 | 1.710 | 2.145 | 2.145 | 716,750 |
| 2026-08-03 | 0.800 | 2.300 | 0.800 | 1.960 | 1.960 | 4,878,050 |
| 2026-07-31 | 0.790 | 0.920 | 0.790 | 0.920 | 0.920 | 76,000 |
| 2026-07-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-07-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-07-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
Page 1 of 21 · 1,232 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.