Sparkle Roll Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.480 | 1.550 | 1.470 | 1.500 | 1.500 | 107,000 |
| 2024-03-19 | 1.790 | 1.880 | 1.400 | 1.450 | 1.450 | 488,000 |
| 2024-03-18 | 1.790 | 1.890 | 1.790 | 1.840 | 1.840 | 636,000 |
| 2024-03-15 | 1.700 | 1.870 | 1.700 | 1.810 | 1.810 | 154,000 |
| 2024-03-14 | 1.890 | 2.130 | 1.770 | 1.820 | 1.820 | 529,500 |
| 2024-03-13 | 1.410 | 1.890 | 1.400 | 1.800 | 1.800 | 348,000 |
| 2024-03-12 | 1.700 | 1.700 | 1.250 | 1.420 | 1.420 | 750,000 |
| 2024-03-11 | 2.000 | 2.050 | 1.710 | 1.730 | 1.730 | 365,000 |
| 2024-03-08 | 1.990 | 2.060 | 1.990 | 2.060 | 2.060 | 126,000 |
| 2024-03-07 | 2.090 | 2.100 | 1.970 | 2.050 | 2.050 | 190,812 |
| 2024-03-06 | 2.000 | 2.050 | 1.960 | 2.040 | 2.040 | 352,000 |
| 2024-03-05 | 1.950 | 2.130 | 1.860 | 2.100 | 2.100 | 365,000 |
| 2024-03-04 | 1.860 | 1.930 | 1.800 | 1.930 | 1.930 | 297,000 |
| 2024-03-01 | 2.010 | 2.100 | 1.900 | 1.960 | 1.960 | 246,500 |
| 2024-02-29 | 1.860 | 2.200 | 1.860 | 2.000 | 2.000 | 155,000 |
| 2024-02-28 | 1.800 | 1.880 | 1.750 | 1.800 | 1.800 | 246,000 |
| 2024-02-27 | 1.830 | 1.900 | 1.800 | 1.900 | 1.900 | 256,000 |
| 2024-02-26 | 1.750 | 1.860 | 1.720 | 1.860 | 1.860 | 208,000 |
| 2024-02-23 | 1.700 | 1.890 | 1.690 | 1.890 | 1.890 | 496,000 |
| 2024-02-22 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 10,000 |
| 2024-02-21 | 2.000 | 2.100 | 1.900 | 1.920 | 1.920 | 56,000 |
| 2024-02-20 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 70,156 |
| 2024-02-19 | 2.050 | 2.050 | 1.720 | 1.900 | 1.900 | 173,000 |
| 2024-02-16 | 2.230 | 2.400 | 2.050 | 2.050 | 2.050 | 324,500 |
| 2024-02-15 | 1.800 | 2.300 | 1.790 | 2.200 | 2.200 | 406,500 |
| 2024-02-14 | 1.470 | 1.900 | 1.450 | 1.890 | 1.890 | 652,000 |
| 2024-02-09 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 394,000 |
| 2024-02-08 | 1.970 | 1.970 | 1.200 | 1.340 | 1.340 | 826,500 |
| 2024-02-06 | 2.050 | 2.210 | 2.040 | 2.210 | 2.210 | 151,500 |
| 2024-02-05 | 2.040 | 2.190 | 2.000 | 2.010 | 2.010 | 1,235,500 |
| 2024-02-02 | 2.250 | 2.250 | 2.000 | 2.040 | 2.040 | 1,305,000 |
| 2024-02-01 | 2.460 | 2.540 | 2.110 | 2.110 | 2.110 | 716,000 |
| 2024-01-31 | 2.400 | 2.670 | 2.000 | 2.660 | 2.660 | 5,875,000 |
| 2024-01-30 | 2.910 | 3.200 | 2.200 | 2.640 | 2.640 | 898,500 |
| 2024-01-29 | 2.760 | 3.260 | 2.650 | 3.200 | 3.200 | 10,427,280 |
| 2024-01-26 | 1.900 | 2.800 | 1.870 | 2.760 | 2.760 | 4,122,500 |
| 2024-01-25 | 1.900 | 2.360 | 1.430 | 2.080 | 2.080 | 2,018,062 |
| 2024-01-24 | 1.550 | 1.900 | 1.500 | 1.890 | 1.890 | 1,517,000 |
| 2024-01-23 | 1.210 | 1.490 | 1.200 | 1.440 | 1.440 | 691,500 |
| 2024-01-22 | 1.380 | 1.390 | 1.170 | 1.250 | 1.250 | 656,000 |
| 2024-01-19 | 1.590 | 1.600 | 1.220 | 1.400 | 1.400 | 359,031 |
| 2024-01-05 | 1.560 | 1.850 | 1.560 | 1.620 | 1.620 | 5,437,000 |
| 2024-01-04 | 1.600 | 1.740 | 1.600 | 1.630 | 1.630 | 153,000 |
| 2024-01-03 | 1.820 | 1.850 | 1.710 | 1.710 | 1.710 | 932,812 |
| 2024-01-02 | 1.620 | 1.950 | 1.620 | 1.810 | 1.810 | 4,191,500 |
| 2023-12-29 | 1.590 | 1.720 | 1.510 | 1.610 | 1.610 | 3,925,000 |
| 2023-12-28 | 1.500 | 1.700 | 1.470 | 1.530 | 1.530 | 2,926,500 |
| 2023-12-27 | 1.450 | 1.540 | 1.360 | 1.470 | 1.470 | 2,767,000 |
| 2023-12-22 | 1.430 | 1.500 | 1.270 | 1.400 | 1.400 | 2,306,000 |
| 2023-12-21 | 1.480 | 1.500 | 1.420 | 1.430 | 1.430 | 399,500 |
| 2023-12-20 | 1.420 | 1.500 | 1.420 | 1.440 | 1.440 | 150,500 |
| 2023-12-19 | 1.300 | 1.700 | 1.290 | 1.420 | 1.420 | 3,318,500 |
| 2023-12-18 | 1.250 | 1.400 | 1.180 | 1.400 | 1.400 | 521,500 |
| 2023-12-15 | 1.260 | 1.500 | 1.230 | 1.250 | 1.250 | 485,156 |
| 2023-12-14 | 1.200 | 1.260 | 1.170 | 1.250 | 1.250 | 1,338,312 |
| 2023-12-13 | 1.300 | 1.320 | 1.200 | 1.200 | 1.200 | 422,500 |
| 2023-12-12 | 1.300 | 1.330 | 1.170 | 1.300 | 1.300 | 78,500 |
| 2023-12-11 | 1.090 | 1.280 | 1.070 | 1.280 | 1.280 | 1,713,500 |
| 2023-12-08 | 1.050 | 1.220 | 1.050 | 1.130 | 1.130 | 138,687 |
| 2023-12-06 | 1.200 | 1.250 | 1.080 | 1.150 | 1.150 | 122,000 |
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.