Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.350	1.500	1.340	1.500	1.500	1,538,000
2023-03-16	1.250	1.350	1.200	1.350	1.350	1,347,365
2023-03-15	1.200	1.300	1.200	1.300	1.300	436,000
2023-03-14	1.190	1.200	1.150	1.200	1.200	50,500
2023-03-13	1.050	1.200	1.050	1.190	1.190	1,761,000
2023-03-10	1.000	1.050	1.000	1.050	1.050	543,000
2023-03-09	1.000	1.000	0.920	1.000	1.000	114,000
2023-03-08	0.910	1.000	0.910	1.000	1.000	170,000
2023-03-07	0.960	1.000	0.960	1.000	1.000	2,280,500
2023-03-06	0.870	0.950	0.870	0.950	0.950	622,000
2023-03-03	0.840	0.920	0.800	0.920	0.920	2,215,500
2023-03-02	0.770	0.850	0.770	0.850	0.850	1,574,500
2023-03-01	0.800	0.820	0.760	0.820	0.820	260,000
2023-02-27	0.750	0.850	0.750	0.850	0.850	16,000
2023-02-24	0.800	0.810	0.780	0.810	0.810	22,080
2023-02-23	0.890	0.890	0.890	0.890	0.890	2,000
2023-02-22	0.840	0.860	0.810	0.830	0.830	38,000
2023-02-21	0.900	0.940	0.830	0.840	0.840	168,000
2023-02-20	0.900	0.900	0.890	0.890	0.890	13,500
2023-02-17	0.910	0.910	0.810	0.830	0.830	73,563
2023-02-16	0.900	0.920	0.800	0.910	0.910	732,000
2023-02-15	1.000	1.010	0.550	0.820	0.820	8,784,000
2023-02-14	1.000	1.060	0.990	1.050	1.050	15,000
2023-02-13	1.020	1.040	0.990	1.000	1.000	42,000
2023-02-10	1.020	1.090	1.020	1.090	1.090	27,500
2023-02-09	1.060	1.080	1.010	1.080	1.080	279,000
2023-02-07	1.100	1.100	1.100	1.100	1.100	36,250
2023-02-06	1.200	1.200	1.090	1.100	1.100	40,000
2023-02-03	1.130	1.200	1.080	1.200	1.200	278,000
2023-02-02	1.140	1.200	1.050	1.190	1.190	11,500
2023-02-01	1.200	1.200	1.000	1.100	1.100	48,000
2023-01-31	1.070	1.220	1.070	1.140	1.140	26,500
2023-01-30	1.250	1.250	1.250	1.250	1.250	5,500
2023-01-27	0.910	1.250	0.900	1.250	1.250	44,000
2023-01-26	1.200	1.200	1.010	1.180	1.180	16,500
2023-01-20	1.100	1.200	1.080	1.200	1.200	657,500
2023-01-19	1.100	1.100	0.970	1.100	1.100	4,569,000
2023-01-18	1.050	1.100	0.910	1.080	1.080	37,500
2023-01-17	1.250	1.250	0.840	1.000	1.000	145,000
2023-01-16	1.180	1.250	1.180	1.250	1.250	5,037,500
2023-01-11	1.200	1.200	1.020	1.200	1.200	108,500
2023-01-10	1.000	1.200	0.810	1.190	1.190	705,000
2023-01-09	0.075	0.078	0.071	0.075	1.200	113,000
2023-01-06	0.073	0.075	0.067	0.075	1.200	90,000
2023-01-05	0.069	0.073	0.066	0.069	1.104	115,000
2023-01-04	0.069	0.072	0.068	0.072	1.152	15,000
2023-01-03	0.074	0.074	0.064	0.073	1.168	9,000
2022-12-30	0.080	0.080	0.068	0.069	1.104	34,000
2022-12-28	0.072	0.073	0.072	0.073	1.168	2,000
2022-12-22	0.072	0.080	0.071	0.080	1.280	5,000
2022-12-21	0.072	0.090	0.072	0.078	1.248	114,000
2022-12-20	0.071	0.074	0.071	0.072	1.152	46,500
2022-12-19	0.073	0.076	0.072	0.072	1.152	28,000
2022-12-16	0.071	0.078	0.070	0.078	1.248	123,500
2022-12-15	0.069	0.071	0.068	0.071	1.136	465,000
2022-12-14	0.069	0.070	0.069	0.070	1.120	18,000
2022-12-13	0.070	0.071	0.069	0.071	1.136	74,000
2022-12-12	0.072	0.075	0.070	0.071	1.136	20,000
2022-12-09	0.069	0.073	0.068	0.072	1.152	339,500
2022-12-08	0.071	0.072	0.067	0.072	1.152	223,000

← NewerPage 13 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.