SG Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.680 | 9.680 | 9.680 | 9.680 | 0.968 | 34,500 |
| 2025-08-04 | 9.630 | 9.630 | 9.630 | 9.630 | 0.963 | 0 |
| 2025-08-01 | 8.890 | 9.720 | 8.890 | 9.630 | 0.963 | 59,000 |
| 2025-07-31 | 8.880 | 8.880 | 8.880 | 8.880 | 0.888 | 3,000 |
| 2025-07-30 | 8.920 | 8.920 | 8.920 | 8.920 | 0.892 | 500 |
| 2025-07-29 | 8.880 | 8.920 | 8.880 | 8.920 | 0.892 | 48,500 |
| 2025-07-28 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-25 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-24 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-23 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-22 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-21 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-18 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 0 |
| 2025-07-17 | 9.500 | 9.500 | 9.500 | 9.500 | 0.950 | 2,000 |
| 2025-07-16 | 9.350 | 9.350 | 9.350 | 9.350 | 0.935 | 0 |
| 2025-07-15 | 9.350 | 9.350 | 9.350 | 9.350 | 0.935 | 3,500 |
| 2025-07-14 | 9.320 | 9.320 | 9.320 | 9.320 | 0.932 | 500 |
| 2025-07-11 | 9.290 | 9.320 | 9.290 | 9.320 | 0.932 | 1,000 |
| 2025-07-10 | 9.410 | 9.410 | 9.410 | 9.410 | 0.941 | 0 |
| 2025-07-09 | 9.410 | 9.410 | 9.410 | 9.410 | 0.941 | 0 |
| 2025-07-08 | 9.800 | 9.800 | 9.410 | 9.410 | 0.941 | 6,500 |
| 2025-07-07 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 0 |
| 2025-07-04 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 5,500 |
| 2025-07-03 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 0 |
| 2025-07-02 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 0 |
| 2025-06-30 | 9.800 | 9.800 | 9.800 | 9.800 | 0.980 | 4,000 |
| 2025-06-27 | 9.500 | 9.890 | 9.500 | 9.800 | 0.980 | 105,500 |
| 2025-06-26 | 8.500 | 9.500 | 8.500 | 9.500 | 0.950 | 8,500 |
| 2025-06-25 | 8.980 | 8.980 | 7.200 | 8.340 | 0.834 | 177,000 |
| 2025-06-24 | 9.580 | 9.580 | 9.580 | 9.580 | 0.958 | 0 |
| 2025-06-23 | 9.580 | 9.580 | 9.580 | 9.580 | 0.958 | 0 |
| 2025-06-20 | 9.000 | 9.580 | 8.890 | 9.580 | 0.958 | 116,000 |
| 2025-06-19 | 9.990 | 9.990 | 9.990 | 9.990 | 0.999 | 0 |
| 2025-06-18 | 9.990 | 9.990 | 9.990 | 9.990 | 0.999 | 0 |
| 2025-06-17 | 9.990 | 9.990 | 9.990 | 9.990 | 0.999 | 500 |
| 2025-06-16 | 9.880 | 9.880 | 9.880 | 9.880 | 0.988 | 0 |
| 2025-06-13 | 9.880 | 9.880 | 9.880 | 9.880 | 0.988 | 0 |
| 2025-06-12 | 9.880 | 9.880 | 9.880 | 9.880 | 0.988 | 0 |
| 2025-06-11 | 9.880 | 9.880 | 9.880 | 9.880 | 0.988 | 1,500 |
| 2025-06-10 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-09 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-06 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-05 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-04 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-03 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-06-02 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-30 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-29 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-28 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-27 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-26 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-23 | 9.840 | 9.840 | 9.840 | 9.840 | 0.984 | 0 |
| 2025-05-22 | 9.850 | 9.850 | 9.840 | 9.840 | 0.984 | 20,500 |
| 2025-05-21 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 0 |
| 2025-05-20 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 0 |
| 2025-05-19 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 0 |
| 2025-05-16 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 0 |
| 2025-05-15 | 9.650 | 9.650 | 9.650 | 9.650 | 0.965 | 0 |
| 2025-05-14 | 9.010 | 9.650 | 9.010 | 9.650 | 0.965 | 11,000 |
| 2025-05-13 | 10.040 | 10.040 | 10.040 | 10.040 | 1.004 | 0 |
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.