Sparkle Roll Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.530	0.590	0.510	0.580	0.580	428,000
2024-08-08	0.530	0.600	0.530	0.560	0.560	130,000
2024-08-07	0.550	0.580	0.520	0.570	0.570	18,000
2024-08-06	0.600	0.600	0.500	0.500	0.500	366,000
2024-08-02	0.570	0.640	0.570	0.620	0.620	46,000
2024-08-01	0.710	0.800	0.590	0.600	0.600	1,024,000
2024-07-31	0.730	0.730	0.680	0.700	0.700	930,000
2024-07-30	0.840	0.840	0.750	0.750	0.750	207,500
2024-07-29	0.800	0.800	0.740	0.750	0.750	145,000
2024-07-26	0.850	0.850	0.700	0.750	0.750	682,000
2024-07-25	0.800	0.840	0.790	0.840	0.840	346,000
2024-07-24	0.710	0.740	0.710	0.740	0.740	2,000
2024-07-23	0.760	0.760	0.760	0.760	0.760	150,000
2024-07-22	0.800	0.800	0.750	0.760	0.760	552,000
2024-07-19	0.780	0.840	0.770	0.790	0.790	926,000
2024-07-18	0.800	0.800	0.800	0.800	0.800	1,732,000
2024-07-17	0.770	0.800	0.770	0.770	0.770	556,000
2024-07-16	0.800	0.800	0.760	0.800	0.800	934,000
2024-07-15	0.750	0.800	0.720	0.800	0.800	942,000
2024-07-12	0.800	0.820	0.730	0.800	0.800	1,634,000
2024-07-11	0.800	0.800	0.780	0.800	0.800	368,000
2024-07-09	0.800	0.810	0.800	0.800	0.800	822,000
2024-07-08	0.780	0.800	0.650	0.790	0.790	41,000
2024-07-05	0.800	0.800	0.800	0.800	0.800	3,500
2024-07-04	0.780	0.800	0.780	0.800	0.800	78,000
2024-07-03	0.890	0.890	0.800	0.800	0.800	708,000
2024-07-02	0.900	0.950	0.800	0.800	0.800	2,078,000
2024-06-28	0.790	0.800	0.790	0.800	0.800	6,000
2024-06-27	0.810	0.810	0.810	0.810	0.810	50,000
2024-06-26	0.800	0.840	0.800	0.820	0.820	170,000
2024-06-25	0.780	0.850	0.780	0.850	0.850	509,000
2024-06-24	0.750	0.820	0.550	0.820	0.820	345,500
2024-06-21	0.830	0.910	0.780	0.780	0.780	328,000
2024-06-20	0.990	0.990	0.810	0.970	0.970	84,000
2024-06-19	0.920	0.920	0.920	0.920	0.920	14,000
2024-06-18	0.930	0.980	0.930	0.940	0.940	1,042,000
2024-06-17	0.870	0.890	0.870	0.880	0.880	18,000
2024-06-14	0.930	0.980	0.880	0.960	0.960	170,000
2024-06-13	1.010	1.010	0.930	0.930	0.930	1,620,000
2024-06-12	1.160	1.300	0.880	1.020	1.020	1,834,000
2024-06-06	1.220	1.300	1.200	1.300	1.300	787,000
2024-06-05	1.290	1.300	1.160	1.300	1.300	426,000
2024-06-04	1.210	1.300	1.150	1.300	1.300	772,500
2024-06-03	1.300	1.310	1.300	1.300	1.300	233,000
2024-05-31	1.260	1.300	1.060	1.200	1.200	276,000
2024-05-30	1.300	1.500	1.080	1.300	1.300	1,306,000
2024-05-29	1.300	1.300	1.110	1.300	1.300	8,000
2024-05-28	1.300	1.400	0.600	1.300	1.300	1,111,281
2024-04-15	1.300	1.350	1.280	1.300	1.300	494,000
2024-04-12	1.390	1.450	1.280	1.340	1.340	872,000
2024-04-09	1.400	1.400	1.330	1.360	1.360	28,500
2024-04-08	1.300	1.500	1.300	1.330	1.330	134,000
2024-04-05	1.350	1.400	1.300	1.300	1.300	462,000
2024-04-03	1.320	1.320	1.290	1.290	1.290	450,000
2024-04-02	1.310	1.320	1.290	1.320	1.320	483,000
2024-03-28	1.300	1.340	1.300	1.300	1.300	8,775,000
2024-03-27	1.310	1.430	1.300	1.320	1.320	68,000
2024-03-25	1.320	1.360	1.320	1.360	1.360	5,500
2024-03-22	1.260	1.500	1.260	1.360	1.360	2,614,000
2024-03-21	1.500	1.500	1.300	1.360	1.360	350,000

← NewerPage 9 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.