Sling Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.027	0.029	0.026	0.029	0.029	500,000
2024-05-10	0.030	0.032	0.026	0.028	0.028	610,000
2024-05-09	0.027	0.029	0.027	0.029	0.029	370,000
2024-05-08	0.028	0.028	0.028	0.028	0.028	0
2024-05-07	0.028	0.028	0.028	0.028	0.028	0
2024-05-06	0.034	0.034	0.029	0.029	0.029	370,000
2024-05-03	0.031	0.031	0.031	0.031	0.031	225,000
2024-05-02	0.028	0.028	0.028	0.028	0.028	0
2024-04-30	0.028	0.028	0.028	0.028	0.028	0
2024-04-29	0.028	0.028	0.028	0.028	0.028	535,000
2024-04-26	0.029	0.029	0.029	0.029	0.029	0
2024-04-25	0.029	0.029	0.029	0.029	0.029	0
2024-04-24	0.029	0.029	0.029	0.029	0.029	0
2024-04-23	0.029	0.029	0.029	0.029	0.029	0
2024-04-22	0.029	0.029	0.029	0.029	0.029	0
2024-04-19	0.024	0.030	0.024	0.029	0.029	255,000
2024-04-18	0.026	0.026	0.026	0.026	0.026	0
2024-04-17	0.026	0.026	0.026	0.026	0.026	0
2024-04-16	0.028	0.028	0.026	0.026	0.026	210,000
2024-04-15	0.028	0.028	0.028	0.028	0.028	0
2024-04-12	0.028	0.028	0.028	0.028	0.028	0
2024-04-11	0.028	0.028	0.028	0.028	0.028	0
2024-04-10	0.028	0.028	0.028	0.028	0.028	0
2024-04-09	0.028	0.028	0.028	0.028	0.028	0
2024-04-08	0.023	0.028	0.023	0.028	0.028	245,000
2024-04-05	0.025	0.028	0.025	0.028	0.028	325,000
2024-04-03	0.022	0.024	0.022	0.024	0.024	275,000
2024-04-02	0.025	0.025	0.025	0.025	0.025	0
2024-03-28	0.025	0.025	0.025	0.025	0.025	0
2024-03-27	0.023	0.025	0.023	0.025	0.025	815,000
2024-03-26	0.025	0.025	0.025	0.025	0.025	0
2024-03-25	0.026	0.026	0.026	0.026	0.026	0
2024-03-22	0.023	0.026	0.023	0.026	0.026	5,000
2024-03-21	0.027	0.027	0.027	0.027	0.027	50,000
2024-03-20	0.027	0.027	0.027	0.027	0.027	0
2024-03-19	0.027	0.027	0.027	0.027	0.027	0
2024-03-18	0.027	0.027	0.027	0.027	0.027	0
2024-03-15	0.027	0.027	0.027	0.027	0.027	0
2024-03-14	0.027	0.027	0.027	0.027	0.027	0
2024-03-13	0.026	0.026	0.026	0.026	0.026	5,000
2024-03-12	0.028	0.028	0.028	0.028	0.028	0
2024-03-11	0.026	0.028	0.026	0.028	0.028	115,000
2024-03-08	0.026	0.027	0.026	0.027	0.027	45,000
2024-03-07	0.028	0.028	0.028	0.028	0.028	0
2024-03-06	0.028	0.028	0.028	0.028	0.028	0
2024-03-05	0.026	0.028	0.026	0.028	0.028	130,000
2024-03-04	0.029	0.031	0.024	0.028	0.028	1,990,000
2024-03-01	0.031	0.035	0.031	0.033	0.033	340,000
2024-02-29	0.029	0.037	0.029	0.033	0.033	465,000
2024-02-28	0.030	0.033	0.028	0.032	0.032	445,000
2024-02-27	0.032	0.032	0.032	0.032	0.032	0
2024-02-26	0.032	0.032	0.032	0.032	0.032	405,000
2024-02-23	0.028	0.029	0.028	0.029	0.029	5,000
2024-02-22	0.033	0.033	0.033	0.033	0.033	0
2024-02-21	0.033	0.033	0.033	0.033	0.033	0
2024-02-20	0.033	0.033	0.033	0.033	0.033	380,000
2024-02-19	0.033	0.033	0.033	0.033	0.033	0
2024-02-16	0.030	0.033	0.030	0.033	0.033	950,000
2024-02-15	0.031	0.031	0.031	0.031	0.031	0
2024-02-14	0.033	0.033	0.025	0.032	0.032	2,945,000

← NewerPage 11 of 20 · 1,157 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.