Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.495	0.500	0.455	0.455	0.455	1,166,000
2026-04-29	0.495	0.495	0.460	0.470	0.470	204,000
2026-04-28	0.485	0.485	0.485	0.485	0.485	0
2026-04-27	0.455	0.520	0.445	0.500	0.500	452,000
2026-04-24	0.445	0.450	0.445	0.450	0.450	4,000
2026-04-23	0.445	0.445	0.445	0.445	0.445	4,000
2026-04-22	0.445	0.445	0.445	0.445	0.445	4,000
2026-04-21	0.455	0.470	0.455	0.470	0.470	156,000
2026-04-20	0.455	0.485	0.440	0.455	0.455	500
2026-04-17	0.455	0.455	0.455	0.455	0.455	0
2026-04-16	0.440	0.455	0.440	0.455	0.455	110,000
2026-04-15	0.470	0.470	0.440	0.440	0.440	20,000
2026-04-14	0.500	0.500	0.420	0.470	0.470	293,000
2026-04-13	0.470	0.470	0.470	0.470	0.470	0
2026-04-10	0.475	0.475	0.470	0.470	0.470	14,000
2026-04-09	0.470	0.470	0.470	0.470	0.470	0
2026-04-08	0.470	0.470	0.470	0.470	0.470	44,000
2026-04-02	0.470	0.470	0.470	0.470	0.470	0
2026-04-01	0.445	0.470	0.445	0.470	0.470	117,500
2026-03-31	0.460	0.470	0.450	0.450	0.450	74,000
2026-03-30	0.455	0.455	0.455	0.455	0.455	0
2026-03-27	0.455	0.455	0.455	0.455	0.455	0
2026-03-26	0.470	0.470	0.455	0.455	0.455	6,000
2026-03-25	0.485	0.485	0.455	0.455	0.455	537,500
2026-03-24	0.450	0.450	0.450	0.450	0.450	0
2026-03-23	0.445	0.445	0.440	0.440	0.440	48,000
2026-03-20	0.470	0.470	0.445	0.445	0.445	22,000
2026-03-19	0.475	0.490	0.465	0.470	0.470	298,000
2026-03-18	0.450	0.450	0.450	0.450	0.450	0
2026-03-17	0.495	0.495	0.445	0.450	0.450	6,000
2026-03-16	0.450	0.450	0.430	0.450	0.450	71,500
2026-03-13	0.450	0.450	0.450	0.450	0.450	0
2026-03-12	0.450	0.450	0.450	0.450	0.450	0
2026-03-11	0.450	0.450	0.450	0.450	0.450	27,500
2026-03-10	0.445	0.445	0.445	0.445	0.445	5,000
2026-03-09	0.465	0.465	0.465	0.465	0.465	0
2026-03-06	0.465	0.465	0.465	0.465	0.465	0
2026-03-05	0.465	0.465	0.465	0.465	0.465	0
2026-03-04	0.465	0.470	0.425	0.465	0.465	6,000
2026-03-03	0.500	0.500	0.435	0.435	0.435	4,000
2026-03-02	0.450	0.450	0.450	0.450	0.450	114,000
2026-02-27	0.430	0.430	0.430	0.430	0.430	7,000
2026-02-26	0.465	0.465	0.445	0.445	0.445	10,000
2026-02-25	0.445	0.465	0.445	0.465	0.465	5,500
2026-02-24	0.470	0.470	0.455	0.465	0.465	216,000
2026-02-23	0.470	0.470	0.445	0.465	0.465	216,000
2026-02-20	0.460	0.475	0.445	0.445	0.445	437,000
2026-02-16	0.440	0.440	0.440	0.440	0.440	0
2026-02-13	0.440	0.440	0.440	0.440	0.440	36,000
2026-02-12	0.420	0.440	0.420	0.440	0.440	227,350
2026-02-11	0.435	0.435	0.435	0.435	0.435	0
2026-02-10	0.435	0.435	0.435	0.435	0.435	0
2026-02-09	0.445	0.445	0.435	0.435	0.435	234,000
2026-02-06	0.430	0.435	0.430	0.435	0.435	90,000
2026-02-05	0.460	0.460	0.435	0.435	0.435	106,000
2026-02-04	0.420	0.445	0.420	0.430	0.430	214,000
2026-02-03	0.410	0.430	0.410	0.430	0.430	68,000
2026-02-02	0.425	0.430	0.420	0.430	0.430	68,000
2026-01-30	0.440	0.450	0.425	0.440	0.440	126,000
2026-01-29	0.470	0.470	0.440	0.470	0.470	12,000

← NewerPage 3 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.