Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	0.485	0.490	0.440	0.490	0.490	34,000
2024-12-27	0.485	0.495	0.460	0.490	0.490	26,000
2024-12-23	0.540	0.540	0.490	0.490	0.490	794,000
2024-12-20	0.550	0.600	0.510	0.600	0.600	100,000
2024-12-16	0.520	0.550	0.520	0.550	0.550	56,000
2024-12-13	0.620	0.700	0.510	0.540	0.540	1,768,500
2024-12-11	0.570	0.590	0.570	0.590	0.590	8,000
2024-12-09	0.570	0.570	0.570	0.570	0.570	52,000
2024-12-06	0.570	0.570	0.570	0.570	0.570	10,000
2024-12-05	0.580	0.600	0.540	0.540	0.540	256,000
2024-12-04	0.540	0.640	0.540	0.540	0.540	308,500
2024-12-03	0.640	0.640	0.540	0.540	0.540	82,000
2024-12-02	0.610	0.650	0.510	0.610	0.610	271,000
2024-11-29	0.570	0.570	0.540	0.540	0.540	78,000
2024-11-27	0.560	0.560	0.540	0.540	0.540	45,000
2024-11-26	0.560	0.570	0.550	0.550	0.550	23,500
2024-11-25	0.550	0.550	0.550	0.550	0.550	4,000
2024-11-22	0.510	0.600	0.485	0.520	0.520	6,000
2024-11-21	0.530	0.530	0.455	0.530	0.530	1,000
2024-11-19	0.530	0.560	0.530	0.560	0.560	8,000
2024-11-15	0.550	0.550	0.530	0.530	0.530	78,000
2024-11-14	0.540	0.550	0.530	0.530	0.530	62,500
2024-11-13	0.470	0.490	0.455	0.490	0.490	42,000
2024-11-12	0.510	0.510	0.455	0.475	0.475	19,000
2024-11-08	0.550	0.590	0.500	0.540	0.540	26,000
2024-11-05	0.530	0.600	0.530	0.600	0.600	50,000
2024-10-30	0.630	0.650	0.500	0.530	0.530	96,000
2024-10-29	0.600	0.630	0.500	0.600	0.600	1,500
2024-10-23	0.540	0.600	0.540	0.600	0.600	20,000
2024-10-22	0.600	0.640	0.600	0.640	0.640	6,000
2024-10-21	0.530	0.600	0.530	0.600	0.600	10,000
2024-10-18	0.520	0.580	0.520	0.530	0.530	9,000
2024-10-16	0.550	0.590	0.510	0.580	0.580	68,000
2024-10-14	0.590	0.630	0.550	0.550	0.550	258,000
2024-10-10	0.590	0.670	0.580	0.630	0.630	58,000
2024-10-09	0.550	0.620	0.550	0.620	0.620	8,000
2024-10-08	0.680	0.780	0.590	0.590	0.590	563,000
2024-10-07	0.540	0.700	0.540	0.630	0.630	401,000
2024-10-04	0.490	0.520	0.470	0.520	0.520	158,000
2024-10-03	0.490	0.510	0.470	0.495	0.495	224,708
2024-10-02	0.440	0.490	0.440	0.460	0.460	705,500
2024-09-26	0.430	0.450	0.430	0.440	0.440	50,500
2024-09-25	0.510	0.510	0.480	0.480	0.480	66,000
2024-09-20	0.510	0.540	0.510	0.510	0.510	218,000
2024-09-19	0.520	0.570	0.520	0.520	0.520	320,000
2024-09-17	0.570	0.570	0.510	0.550	0.550	246,000
2024-09-16	0.570	0.580	0.470	0.580	0.580	34,000
2024-09-13	0.570	0.570	0.560	0.560	0.560	10,000
2024-09-11	0.570	0.570	0.500	0.530	0.530	76,000
2024-09-10	0.570	0.570	0.510	0.570	0.570	1,000
2024-08-30	0.620	0.620	0.540	0.580	0.580	614,000
2024-08-29	0.560	0.560	0.560	0.560	0.560	24,000
2024-08-26	0.600	0.620	0.570	0.570	0.570	610,000
2024-08-20	0.630	0.640	0.580	0.630	0.630	10,000
2024-08-19	0.620	0.630	0.600	0.600	0.600	1,600,000
2024-08-16	0.650	0.650	0.620	0.620	0.620	81,000
2024-08-15	0.650	0.680	0.610	0.610	0.610	8,000
2024-08-14	0.590	0.660	0.590	0.610	0.610	30,000
2024-08-13	0.570	0.570	0.530	0.570	0.570	50,000
2024-08-12	0.530	0.550	0.520	0.520	0.520	44,000

← NewerPage 8 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.