Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	0.920	0.920	0.880	0.880	0.880	554,000
2023-07-20	0.910	0.950	0.880	0.910	0.910	1,000
2023-07-19	1.000	1.000	0.910	0.910	0.910	6,000
2023-07-14	0.990	0.990	0.930	0.930	0.930	204,000
2023-07-13	1.000	1.000	1.000	1.000	1.000	34,000
2023-07-12	1.000	1.000	1.000	1.000	1.000	102,000
2023-07-11	0.920	1.060	0.910	1.060	1.060	192,000
2023-07-07	1.000	1.010	0.890	0.910	0.910	356,000
2023-07-06	0.900	1.100	0.880	0.880	0.880	99,500
2023-07-05	0.920	0.920	0.860	0.910	0.910	1,107,750
2023-07-04	0.990	0.990	0.920	0.920	0.920	364,000
2023-07-03	0.970	0.970	0.900	0.900	0.900	2,662,000
2023-06-29	1.190	1.190	0.990	0.990	0.990	2,002
2023-06-23	0.870	1.000	0.870	0.990	0.990	4,500
2023-06-21	0.910	0.920	0.820	0.920	0.920	2,622,000
2023-06-20	0.910	0.910	0.900	0.910	0.910	24,000
2023-06-19	0.930	0.930	0.860	0.920	0.920	56,000
2023-06-16	0.910	0.940	0.910	0.940	0.940	4,000
2023-06-14	0.900	1.000	0.880	0.900	0.900	40,500
2023-06-13	0.900	0.900	0.880	0.890	0.890	536,000
2023-06-12	0.920	0.930	0.870	0.900	0.900	2,354,000
2023-06-05	0.910	0.990	0.910	0.970	0.970	66,500
2023-06-02	0.930	0.930	0.930	0.930	0.930	8,500
2023-05-29	0.900	0.930	0.870	0.930	0.930	112,000
2023-05-24	0.950	0.950	0.890	0.930	0.930	15,500
2023-05-23	0.890	0.930	0.890	0.930	0.930	52,000
2023-05-22	0.900	0.940	0.850	0.930	0.930	189,000
2023-05-18	0.900	0.940	0.870	0.930	0.930	36,000
2023-05-16	0.950	0.950	0.900	0.940	0.940	48,000
2023-05-12	0.960	0.960	0.900	0.950	0.950	190,000
2023-05-11	0.900	0.950	0.900	0.910	0.910	107,500
2023-05-09	0.860	0.980	0.860	0.960	0.960	27,000
2023-05-08	0.850	0.970	0.850	0.960	0.960	41,500
2023-05-04	0.930	0.960	0.920	0.960	0.960	104,500
2023-05-03	0.940	0.960	0.930	0.930	0.930	162,000
2023-04-28	0.980	0.990	0.940	0.990	0.990	130,000
2023-04-27	1.000	1.000	0.990	0.990	0.990	2,000
2023-04-26	1.000	1.050	0.960	0.960	0.960	27,000
2023-04-25	0.940	0.960	0.930	0.960	0.960	143,000
2023-04-24	0.910	0.960	0.900	0.960	0.960	696,000
2023-04-21	0.910	0.950	0.900	0.950	0.950	169,500
2023-04-20	0.900	0.950	0.890	0.950	0.950	400,000
2023-04-19	0.900	0.960	0.880	0.950	0.950	184,500
2023-04-18	0.960	0.960	0.900	0.960	0.960	14,000
2023-04-17	0.960	0.960	0.890	0.960	0.960	312
2023-04-12	0.900	0.960	0.890	0.960	0.960	5,388,000
2023-04-11	0.900	0.920	0.880	0.920	0.920	115,500
2023-04-06	0.970	1.000	0.970	1.000	1.000	1,658,000
2023-04-04	1.000	1.090	0.930	0.970	0.970	11,076,000
2023-04-03	1.100	1.100	1.100	1.100	1.100	29,000
2023-03-31	1.220	1.220	1.200	1.210	1.210	1,214,000
2023-03-30	1.280	1.280	1.220	1.220	1.220	1,268,000
2023-03-29	1.360	1.400	1.250	1.280	1.280	84,000
2023-03-28	1.450	1.450	1.300	1.360	1.360	576,000
2023-03-27	1.500	1.500	1.250	1.450	1.450	1,106,000
2023-03-24	1.550	1.570	1.550	1.550	1.550	32,000
2023-03-23	1.490	1.550	1.490	1.550	1.550	1,162,500
2023-03-22	1.660	1.740	1.440	1.520	1.520	632,000
2023-03-21	1.750	2.000	1.550	1.800	1.800	1,455,500
2023-03-20	1.500	1.700	1.490	1.700	1.700	1,482,000

← NewerPage 12 of 18 · 1,058 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.