Steve Leung Design Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.870	0.870	0.860	0.860	0.860	135,000
2025-05-09	0.870	0.870	0.860	0.860	0.860	54,000
2025-05-08	0.850	0.860	0.840	0.850	0.850	300,000
2025-05-07	0.850	0.850	0.830	0.830	0.830	150,000
2025-05-06	0.860	0.860	0.830	0.830	0.830	9,000
2025-05-02	0.800	0.810	0.780	0.810	0.810	135,000
2025-04-30	0.780	0.780	0.760	0.780	0.780	147,000
2025-04-29	0.780	0.780	0.780	0.780	0.780	156,000
2025-04-28	0.780	0.780	0.710	0.780	0.780	174,000
2025-04-25	0.720	0.780	0.700	0.780	0.780	291,000
2025-04-24	0.710	0.710	0.710	0.710	0.710	0
2025-04-23	0.730	0.730	0.700	0.710	0.710	78,000
2025-04-22	0.700	0.700	0.700	0.700	0.700	63,000
2025-04-17	0.710	0.710	0.700	0.700	0.700	45,000
2025-04-16	0.700	0.700	0.700	0.700	0.700	0
2025-04-15	0.720	0.720	0.700	0.700	0.700	72,000
2025-04-14	0.700	0.720	0.700	0.710	0.710	144,000
2025-04-11	0.710	0.720	0.710	0.710	0.710	96,000
2025-04-10	0.700	0.700	0.700	0.700	0.700	29,000
2025-04-09	0.700	0.700	0.700	0.700	0.700	198,000
2025-04-08	0.700	0.700	0.700	0.700	0.700	0
2025-04-07	0.700	0.700	0.690	0.700	0.700	615,000
2025-04-03	0.710	0.710	0.710	0.710	0.710	27,000
2025-04-02	0.710	0.710	0.700	0.700	0.700	18,000
2025-04-01	0.710	0.710	0.710	0.710	0.710	0
2025-03-31	0.710	0.710	0.710	0.710	0.710	6,000
2025-03-28	0.710	0.710	0.710	0.710	0.710	0
2025-03-27	0.700	0.700	0.700	0.700	0.700	0
2025-03-26	0.710	0.710	0.700	0.700	0.700	639,000
2025-03-25	0.710	0.720	0.700	0.700	0.700	300,000
2025-03-24	0.720	0.720	0.700	0.700	0.700	264,000
2025-03-21	0.720	0.720	0.720	0.720	0.720	0
2025-03-20	0.760	0.760	0.720	0.720	0.720	63,000
2025-03-19	0.750	0.780	0.750	0.780	0.780	66,000
2025-03-18	0.730	0.760	0.730	0.750	0.750	192,000
2025-03-17	0.760	0.760	0.710	0.710	0.710	9,000
2025-03-14	0.720	0.760	0.720	0.760	0.760	54,000
2025-03-13	0.730	0.730	0.730	0.730	0.730	0
2025-03-12	0.730	0.730	0.730	0.730	0.730	18,000
2025-03-11	0.720	0.730	0.700	0.730	0.730	225,000
2025-03-10	0.720	0.720	0.720	0.720	0.720	0
2025-03-07	0.720	0.720	0.720	0.720	0.720	0
2025-03-06	0.720	0.720	0.700	0.720	0.720	111,000
2025-03-05	0.710	0.720	0.710	0.720	0.720	18,000
2025-03-04	0.740	0.750	0.710	0.720	0.720	84,000
2025-03-03	0.730	0.780	0.710	0.750	0.750	114,000
2025-02-28	0.710	0.750	0.710	0.710	0.710	60,000
2025-02-27	0.730	0.730	0.700	0.720	0.720	18,000
2025-02-26	0.710	0.730	0.710	0.730	0.730	81,000
2025-02-25	0.700	0.800	0.700	0.720	0.720	150,000
2025-02-24	0.730	0.730	0.720	0.720	0.720	21,000
2025-02-21	0.750	0.750	0.730	0.730	0.730	189,000
2025-02-20	0.750	0.750	0.750	0.750	0.750	0
2025-02-19	0.760	0.760	0.750	0.750	0.750	12,000
2025-02-18	0.750	0.770	0.720	0.750	0.750	156,000
2025-02-17	0.740	0.740	0.730	0.730	0.730	36,000
2025-02-14	0.790	0.800	0.740	0.740	0.740	126,000
2025-02-13	0.740	0.770	0.700	0.750	0.750	423,000
2025-02-12	0.740	0.760	0.740	0.740	0.740	24,000
2025-02-11	0.700	0.740	0.700	0.730	0.730	159,000

← NewerPage 7 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	0.0500 HKD
2021-06-02	0.0300 HKD
2020-06-23	0.0130 HKD
2019-08-15	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.