SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 16.10
+0.60 (3.87%)
At close: Mar 27, 2026
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.70 | 16.50 | 15.70 | 16.10 | 16.10 | 3.87% | 56,000 |
| Mar 26, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 11,000 |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,000 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,000 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5,000 |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 16, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 3.40% | 12,000 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.59% | 500 |
| Feb 26, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 3,500 |
| Feb 25, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 20, 2026 | 14.19 | 14.20 | 14.18 | 14.19 | 14.19 | - | 3,000 |
| Feb 16, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 500 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% | 500 |
| Feb 10, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.09% | 500 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,000 |
| Feb 6, 2026 | 13.99 | 13.99 | 13.96 | 13.90 | 13.90 | 6.92% | 1,500 |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 4, 2026 | 12.80 | 12.80 | 12.80 | 13.00 | 13.00 | -1.22% | 500 |
| Feb 3, 2026 | 13.01 | 13.01 | 12.68 | 13.16 | 13.16 | -2.81% | 3,500 |
| Feb 2, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Jan 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 500 |
| Jan 29, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.29% | 2,000 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 14.00 | 14.00 | -0.07% | 500 |
| Jan 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 22, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% | - |
| Jan 20, 2026 | 13.52 | 14.00 | 13.52 | 14.00 | 14.00 | 3.63% | 5,500 |
| Jan 19, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 2.97% | 7,000 |
| Jan 16, 2026 | 13.06 | 13.10 | 13.06 | 13.12 | 13.12 | -2.60% | 1,000 |
| Jan 15, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | 3,500 |
| Jan 14, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.82% | 1,000 |