Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.650	0.700	0.620	0.700	0.700	931,500
2025-10-30	0.660	0.740	0.610	0.660	0.660	574,468
2025-10-28	0.640	0.720	0.620	0.720	0.720	1,272,000
2025-10-27	0.580	0.720	0.570	0.640	0.640	11,748,000
2025-10-24	0.540	0.550	0.520	0.540	0.540	20,820,000
2025-10-23	0.490	0.540	0.490	0.520	0.520	2,058,000
2025-10-22	0.580	0.580	0.490	0.490	0.490	13,678,000
2025-10-21	0.600	0.680	0.550	0.560	0.560	497,000
2025-10-20	0.630	0.630	0.600	0.600	0.600	15,000
2025-10-17	0.690	0.780	0.620	0.620	0.620	12,354,000
2025-10-16	0.640	0.650	0.630	0.640	0.640	32,000
2025-10-15	0.600	0.700	0.590	0.640	0.640	7,892,000
2025-10-14	0.560	0.650	0.560	0.640	0.640	354,000
2025-10-13	0.580	0.590	0.550	0.580	0.580	630,000
2025-10-10	0.550	0.620	0.530	0.590	0.590	1,068,500
2025-10-09	0.550	0.580	0.520	0.530	0.530	4,939,000
2025-10-08	0.550	0.560	0.520	0.520	0.520	46,000
2025-10-06	0.550	0.550	0.550	0.550	0.550	0
2025-10-03	0.500	0.570	0.500	0.550	0.550	288,000
2025-10-02	0.510	0.540	0.510	0.540	0.540	154,500
2025-09-30	0.530	0.530	0.530	0.530	0.530	4,000
2025-09-29	0.550	0.560	0.520	0.530	0.530	88,000
2025-09-26	0.560	0.560	0.530	0.540	0.540	447,500
2025-09-25	0.530	0.560	0.520	0.560	0.560	238,000
2025-09-24	0.520	0.550	0.500	0.530	0.530	1,178,000
2025-09-23	0.580	0.580	0.530	0.540	0.540	676,000
2025-09-22	0.560	0.610	0.550	0.610	0.610	296,000
2025-09-19	0.610	0.610	0.610	0.610	0.610	0
2025-09-18	0.630	0.630	0.570	0.610	0.610	28,000
2025-09-17	0.640	0.640	0.640	0.640	0.640	0
2025-09-16	0.640	0.640	0.640	0.640	0.640	0
2025-09-15	0.650	0.730	0.610	0.640	0.640	364,000
2025-09-12	0.620	0.620	0.560	0.610	0.610	764,000
2025-09-11	0.610	0.650	0.610	0.640	0.640	1,626,000
2025-09-10	0.650	0.650	0.620	0.650	0.650	324,000
2025-09-09	0.680	0.680	0.650	0.670	0.670	647,500
2025-09-08	0.700	0.700	0.670	0.690	0.690	241,000
2025-09-05	0.690	0.690	0.620	0.680	0.680	304,000
2025-09-04	0.700	0.700	0.690	0.690	0.690	878,000
2025-09-03	0.700	0.700	0.650	0.690	0.690	152,000
2025-09-02	0.690	0.710	0.690	0.700	0.700	91,000
2025-09-01	0.620	0.710	0.620	0.700	0.700	106,000
2025-08-29	0.700	0.700	0.680	0.690	0.690	210,000
2025-08-28	0.720	0.760	0.700	0.720	0.720	868,000
2025-08-27	0.700	0.780	0.690	0.750	0.750	634,000
2025-08-26	0.730	0.730	0.680	0.720	0.720	368,000
2025-08-25	0.710	0.730	0.710	0.730	0.730	159,000
2025-08-22	0.730	0.740	0.700	0.700	0.700	934,000
2025-08-21	0.680	0.720	0.680	0.710	0.710	520,500
2025-08-20	0.700	0.730	0.680	0.680	0.680	408,000
2025-08-19	0.720	0.740	0.700	0.720	0.720	536,000
2025-08-18	0.710	0.770	0.690	0.720	0.720	1,214,000
2025-08-15	0.620	0.730	0.610	0.710	0.710	1,844,000
2025-08-14	0.660	0.880	0.500	0.600	0.600	5,990,500
2025-08-13	0.610	0.640	0.580	0.640	0.640	2,221,000
2025-08-12	0.600	0.600	0.600	0.600	0.600	0
2025-08-11	0.560	0.600	0.560	0.600	0.600	64,000
2025-08-08	0.590	0.590	0.560	0.570	0.570	34,000
2025-08-07	0.590	0.590	0.590	0.590	0.590	0
2025-08-06	0.610	0.610	0.590	0.590	0.590	66,000

← NewerPage 5 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.