Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.445	0.470	0.440	0.450	0.450	119,500
2026-01-27	0.475	0.480	0.450	0.470	0.470	371,500
2026-01-26	0.465	0.475	0.440	0.475	0.475	181,000
2026-01-23	0.435	0.465	0.435	0.460	0.460	198,500
2026-01-22	0.425	0.425	0.415	0.425	0.425	169,000
2026-01-21	0.435	0.435	0.425	0.435	0.435	16,000
2026-01-20	0.445	0.450	0.420	0.420	0.420	500,000
2026-01-19	0.460	0.465	0.450	0.460	0.460	174,000
2026-01-16	0.450	0.450	0.420	0.440	0.440	384,000
2026-01-15	0.425	0.475	0.420	0.450	0.450	2,344,000
2026-01-14	0.470	0.470	0.400	0.425	0.425	2,208,000
2026-01-13	0.480	0.495	0.465	0.495	0.495	28,000
2026-01-12	0.520	0.520	0.480	0.495	0.495	116,000
2026-01-09	0.490	0.495	0.465	0.495	0.495	105,000
2026-01-08	0.500	0.500	0.435	0.485	0.485	1,136,000
2026-01-07	0.510	0.520	0.500	0.510	0.510	191,500
2026-01-06	0.550	0.550	0.520	0.540	0.540	45,000
2026-01-05	0.530	0.550	0.520	0.530	0.530	1,418,000
2026-01-02	0.520	0.530	0.510	0.520	0.520	56,000
2025-12-31	0.530	0.530	0.510	0.510	0.510	8,000
2025-12-30	0.520	0.530	0.500	0.520	0.520	626,000
2025-12-29	0.550	0.550	0.550	0.550	0.550	0
2025-12-24	0.550	0.560	0.540	0.550	0.550	65,312
2025-12-23	0.570	0.580	0.550	0.550	0.550	54,000
2025-12-22	0.570	0.570	0.550	0.550	0.550	110,000
2025-12-19	0.550	0.570	0.540	0.550	0.550	246,500
2025-12-18	0.570	0.580	0.570	0.580	0.580	4,000
2025-12-17	0.560	0.560	0.560	0.560	0.560	0
2025-12-16	0.560	0.600	0.550	0.560	0.560	62,000
2025-12-15	0.600	0.600	0.530	0.550	0.550	134,000
2025-12-12	0.580	0.630	0.580	0.600	0.600	340,000
2025-12-11	0.550	0.600	0.550	0.570	0.570	92,000
2025-12-10	0.610	0.610	0.550	0.560	0.560	34,000
2025-12-09	0.570	0.580	0.540	0.580	0.580	188,000
2025-12-08	0.660	0.660	0.590	0.590	0.590	194,000
2025-12-05	0.680	0.680	0.630	0.640	0.640	428,000
2025-12-04	0.630	0.700	0.620	0.660	0.660	17,704,000
2025-12-03	0.640	0.690	0.600	0.680	0.680	10,574,000
2025-12-02	0.620	0.700	0.580	0.640	0.640	525,000
2025-12-01	0.600	0.620	0.570	0.610	0.610	40,000
2025-11-28	0.600	0.600	0.550	0.600	0.600	24,000
2025-11-27	0.600	0.600	0.560	0.580	0.580	8,000
2025-11-26	0.600	0.620	0.550	0.600	0.600	76,000
2025-11-25	0.560	0.610	0.520	0.600	0.600	620,000
2025-11-24	0.520	0.550	0.500	0.540	0.540	640,000
2025-11-21	0.530	0.570	0.500	0.500	0.500	958,000
2025-11-20	0.570	0.570	0.530	0.550	0.550	14,000
2025-11-19	0.560	0.560	0.530	0.540	0.540	168,000
2025-11-18	0.570	0.570	0.540	0.540	0.540	120,000
2025-11-17	0.590	0.590	0.520	0.540	0.540	343,000
2025-11-14	0.540	0.600	0.530	0.580	0.580	26,690,000
2025-11-13	0.590	0.590	0.495	0.520	0.520	1,274,000
2025-11-12	0.600	0.600	0.600	0.600	0.600	54,000
2025-11-11	0.640	0.640	0.620	0.620	0.620	82,000
2025-11-10	0.610	0.650	0.610	0.640	0.640	140,000
2025-11-07	0.650	0.650	0.610	0.610	0.610	28,000
2025-11-06	0.630	0.630	0.620	0.630	0.630	47,500
2025-11-05	0.670	0.670	0.640	0.640	0.640	148,000
2025-11-04	0.730	0.740	0.670	0.670	0.670	684,000
2025-11-03	0.690	0.790	0.640	0.740	0.740	29,080,500

← NewerPage 4 of 18 · 1,061 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.