Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.460	0.460	0.410	0.450	0.450	38,000
2025-05-09	0.450	0.450	0.450	0.450	0.450	0
2025-05-08	0.465	0.475	0.450	0.450	0.450	720,000
2025-05-07	0.495	0.495	0.465	0.490	0.490	134,000
2025-05-06	0.480	0.500	0.455	0.500	0.500	8,000
2025-05-02	0.475	0.480	0.460	0.480	0.480	8,000
2025-04-30	0.460	0.520	0.460	0.480	0.480	26,000
2025-04-29	0.490	0.490	0.480	0.480	0.480	98,000
2025-04-28	0.500	0.500	0.490	0.490	0.490	30,000
2025-04-25	0.530	0.530	0.500	0.500	0.500	12,000
2025-04-24	0.490	0.530	0.490	0.530	0.530	6,000
2025-04-17	0.490	0.520	0.470	0.520	0.520	125,500
2025-04-16	0.560	0.640	0.490	0.495	0.495	1,368,000
2025-04-15	0.490	0.520	0.490	0.490	0.490	62,000
2025-04-14	0.530	0.530	0.490	0.530	0.530	8,000
2025-04-11	0.500	0.510	0.500	0.510	0.510	87,000
2025-04-10	0.490	0.490	0.485	0.490	0.490	96,000
2025-04-09	0.490	0.490	0.490	0.490	0.490	18,000
2025-04-08	0.485	0.490	0.485	0.490	0.490	90,000
2025-04-07	0.485	0.485	0.480	0.480	0.480	114,000
2025-04-03	0.520	0.530	0.490	0.490	0.490	72,000
2025-04-02	0.480	0.500	0.480	0.490	0.490	190,000
2025-04-01	0.485	0.490	0.485	0.485	0.485	18,000
2025-03-31	0.500	0.500	0.480	0.485	0.485	462,000
2025-03-28	0.455	0.530	0.450	0.495	0.495	368,000
2025-03-27	0.500	0.510	0.500	0.500	0.500	124,000
2025-03-26	0.540	0.590	0.500	0.500	0.500	246,000
2025-03-25	0.530	0.740	0.480	0.540	0.540	1,836,000
2025-03-24	0.560	0.570	0.500	0.530	0.530	808,000
2025-03-21	0.480	1.260	0.480	0.630	0.630	2,735,000
2025-03-20	0.485	0.485	0.480	0.480	0.480	50,093
2025-03-19	0.520	0.520	0.520	0.520	0.520	2,000
2025-03-13	0.485	0.550	0.485	0.490	0.490	202,000
2025-03-12	0.490	0.490	0.485	0.485	0.485	43,000
2025-03-11	0.485	0.485	0.485	0.485	0.485	22,000
2025-03-07	0.500	0.500	0.500	0.500	0.500	12,000
2025-03-05	0.500	0.500	0.500	0.500	0.500	102,000
2025-03-04	0.510	0.510	0.490	0.490	0.490	22,000
2025-02-26	0.495	0.495	0.490	0.490	0.490	74,000
2025-02-25	0.500	0.500	0.495	0.495	0.495	8,000
2025-02-21	0.500	0.500	0.500	0.500	0.500	2,000
2025-02-20	0.495	0.500	0.495	0.500	0.500	110,531
2025-02-19	0.510	0.510	0.495	0.495	0.495	14,000
2025-02-18	0.500	0.500	0.485	0.500	0.500	113,000
2025-02-17	0.500	0.500	0.490	0.500	0.500	72,001
2025-02-14	0.510	0.510	0.500	0.500	0.500	123,000
2025-02-13	0.500	0.510	0.500	0.500	0.500	936,500
2025-02-12	0.510	0.530	0.495	0.500	0.500	1,360,343
2025-02-11	0.630	0.630	0.485	0.495	0.495	2,960,001
2025-02-10	0.670	0.670	0.510	0.670	0.670	2,000
2025-02-06	0.680	0.700	0.530	0.680	0.680	18,000
2025-01-27	0.510	0.650	0.510	0.630	0.630	827,500
2025-01-24	0.510	0.510	0.510	0.510	0.510	4,000
2025-01-22	0.510	0.510	0.510	0.510	0.510	6,000
2025-01-20	0.500	0.500	0.500	0.500	0.500	197,500
2025-01-17	0.500	0.500	0.500	0.500	0.500	42,000
2025-01-16	0.530	0.530	0.500	0.500	0.500	30,000
2025-01-14	0.485	0.540	0.480	0.530	0.530	36,000
2025-01-06	0.480	0.480	0.475	0.475	0.475	16,000
2025-01-03	0.410	0.480	0.410	0.480	0.480	4,000

← NewerPage 7 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.