SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 55.00
+2.00 (3.77%)
Oct 2, 2026, 3:57 PM HKT
SG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.01 | 5.70 | 5.01 | 5.50 | 5.50 | 3.77% | 45,000 |
| Sep 30, 2026 | 5.38 | 5.38 | 5.06 | 5.30 | 5.30 | 2.02% | 20,000 |
| Sep 29, 2026 | 5.38 | 5.38 | 5.05 | 5.20 | 5.20 | 5.59% | 30,000 |
| Sep 28, 2026 | 4.90 | 4.90 | 4.90 | 4.92 | 4.92 | -6.73% | 25,000 |
| Sep 25, 2026 | 4.99 | 5.38 | 4.96 | 5.28 | 5.28 | 3.03% | 35,000 |
| Sep 24, 2026 | 5.70 | 5.70 | 4.99 | 5.12 | 5.12 | -5.36% | 125,000 |
| Sep 23, 2026 | 5.04 | 5.53 | 5.03 | 5.41 | 5.41 | -3.22% | 100,000 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.60 | 5.59 | 5.59 | 1.64% | 20,000 |
| Sep 21, 2026 | 5.63 | 5.64 | 5.63 | 5.50 | 5.50 | 7.42% | 15,000 |
| Sep 18, 2026 | 5.00 | 5.25 | 4.99 | 5.12 | 5.12 | 2.81% | 95,000 |
| Sep 17, 2026 | 5.10 | 5.10 | 4.97 | 4.98 | 4.98 | 5.73% | 20,000 |
| Sep 16, 2026 | 4.78 | 4.97 | 4.70 | 4.71 | 4.71 | -3.72% | 100,000 |
| Sep 15, 2026 | 5.55 | 5.55 | 4.78 | 4.89 | 4.89 | -3.13% | 65,000 |
| Sep 14, 2026 | 5.40 | 5.80 | 4.60 | 5.05 | 5.05 | -6.48% | 560,000 |
| Sep 11, 2026 | 4.74 | 6.20 | 4.74 | 5.40 | 5.40 | 15.14% | 750,000 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.30% | 10,000 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.55 | 4.63 | 4.63 | 0.13% | 60,000 |
| Sep 8, 2026 | 4.87 | 4.87 | 4.62 | 4.62 | 4.62 | -5.59% | 45,000 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.92% | - |
| Sep 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.04% | - |
| Sep 3, 2026 | 5.15 | 5.15 | 5.15 | 5.00 | 5.00 | 6.30% | 5,000 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10,000 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -1.05% | 50,000 |
| Aug 31, 2026 | 4.60 | 4.88 | 4.60 | 4.75 | 4.75 | -3.06% | 45,000 |
| Aug 28, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | - | 65,000 |
| Aug 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 25, 2026 | 5.10 | 5.10 | 4.62 | 4.90 | 4.90 | -1.96% | 65,000 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 21, 2026 | 4.49 | 5.10 | 4.49 | 5.00 | 5.00 | 0.16% | 35,000 |
| Aug 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.48% | - |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.08 | 5.08 | 0.69% | 10,000 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.10 | 5.04 | 5.04 | 5.00% | 5,000 |
| Aug 14, 2026 | 5.08 | 5.08 | 4.80 | 4.80 | 4.80 | 1.91% | 30,000 |
| Aug 13, 2026 | 4.65 | 4.65 | 4.65 | 4.71 | 4.71 | -5.80% | 10,000 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,000 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 5,000 |
| Aug 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 5,000 |
| Aug 6, 2026 | 5.08 | 5.08 | 5.08 | 4.95 | 4.95 | 1.02% | 5,000 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,000 |
| Aug 4, 2026 | 4.87 | 4.95 | 4.80 | 4.90 | 4.90 | 0.57% | 135,000 |
| Aug 3, 2026 | 5.10 | 5.10 | 4.60 | 4.87 | 4.87 | -3.04% | 100,000 |
| Jul 31, 2026 | 5.50 | 5.50 | 4.60 | 5.03 | 5.03 | -1.47% | 95,000 |
| Jul 30, 2026 | 5.00 | 5.50 | 4.71 | 5.10 | 5.10 | 6.56% | 85,000 |
| Jul 29, 2026 | 4.52 | 4.80 | 4.50 | 4.79 | 4.79 | -3.31% | 75,000 |
| Jul 28, 2026 | 5.00 | 5.20 | 5.00 | 4.95 | 4.95 | 1.02% | 45,000 |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | -6.40% | 25,000 |
| Jul 24, 2026 | 5.00 | 5.24 | 4.74 | 5.24 | 5.24 | -6.10% | 65,000 |