SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 46.06
-4.94 (-9.69%)
Jul 31, 2026, 3:55 PM HKT
SG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 55.00 | 55.00 | 46.00 | 50.25 | 50.25 | -1.47% | 9,500 |
| Jul 30, 2026 | 50.00 | 55.00 | 47.08 | 51.00 | 51.00 | 6.56% | 8,500 |
| Jul 29, 2026 | 45.20 | 48.00 | 45.00 | 47.86 | 47.86 | -3.31% | 7,500 |
| Jul 28, 2026 | 50.00 | 52.00 | 50.00 | 49.50 | 49.50 | 1.02% | 4,500 |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | -6.40% | 2,500 |
| Jul 24, 2026 | 50.00 | 52.40 | 47.40 | 52.35 | 52.35 | -6.10% | 6,500 |
| Jul 23, 2026 | 55.80 | 55.80 | 55.80 | 55.75 | 55.75 | 2.20% | 1,000 |
| Jul 22, 2026 | 55.00 | 55.00 | 54.00 | 54.55 | 54.55 | -0.09% | 1,500 |
| Jul 21, 2026 | 56.80 | 56.80 | 54.50 | 54.60 | 54.60 | 3.12% | 2,500 |
| Jul 20, 2026 | 54.00 | 54.00 | 54.00 | 52.95 | 52.95 | 2.02% | 500 |
| Jul 17, 2026 | 44.64 | 51.95 | 44.64 | 51.90 | 51.90 | 4.64% | 3,500 |
| Jul 16, 2026 | 49.00 | 55.00 | 49.00 | 49.60 | 49.60 | 10.32% | 18,000 |
| Jul 15, 2026 | 42.24 | 46.10 | 42.24 | 44.96 | 44.96 | 17.08% | 8,000 |
| Jul 14, 2026 | 38.42 | 38.42 | 35.50 | 38.40 | 38.40 | -0.05% | 6,000 |
| Jul 13, 2026 | 41.96 | 41.96 | 37.90 | 38.42 | 38.42 | -9.90% | 22,000 |
| Jul 10, 2026 | 42.20 | 42.70 | 42.20 | 42.64 | 42.64 | -6.78% | 7,000 |
| Jul 9, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.22% | - |
| Jul 8, 2026 | 46.50 | 46.50 | 44.02 | 45.84 | 45.84 | -1.42% | 5,000 |
| Jul 7, 2026 | 48.00 | 48.00 | 46.50 | 46.50 | 46.50 | -3.13% | 3,000 |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 500 |
| Jul 3, 2026 | 48.00 | 49.48 | 48.00 | 48.00 | 48.00 | -4.57% | 9,000 |
| Jul 2, 2026 | 50.70 | 50.70 | 50.30 | 50.30 | 50.30 | - | 2,000 |
| Jun 30, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | - |
| Jun 29, 2026 | 50.10 | 50.30 | 50.00 | 50.30 | 50.30 | -3.27% | 5,500 |
| Jun 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 25, 2026 | 57.35 | 58.00 | 52.00 | 52.00 | 52.00 | -8.69% | 19,000 |
| Jun 24, 2026 | 58.50 | 58.50 | 54.00 | 56.95 | 56.95 | -2.65% | 9,000 |
| Jun 23, 2026 | 63.25 | 63.25 | 58.50 | 58.50 | 58.50 | -7.51% | 5,000 |
| Jun 22, 2026 | 56.00 | 67.95 | 54.65 | 63.25 | 63.25 | 12.95% | 61,000 |
| Jun 18, 2026 | 53.95 | 56.00 | 52.50 | 56.00 | 56.00 | 12.00% | 12,500 |
| Jun 17, 2026 | 52.00 | 57.20 | 50.00 | 50.00 | 50.00 | -12.74% | 23,984,000 |
| Jun 16, 2026 | 56.50 | 57.30 | 51.00 | 57.30 | 57.30 | 1.42% | 15,000 |
| Jun 15, 2026 | 62.00 | 62.00 | 49.90 | 56.50 | 56.50 | -4.24% | 26,000 |
| Jun 12, 2026 | 58.00 | 61.00 | 53.00 | 59.00 | 59.00 | 1.72% | 5,500 |
| Jun 11, 2026 | 62.00 | 62.00 | 56.00 | 58.00 | 58.00 | -3.33% | 7,500 |
| Jun 10, 2026 | 64.40 | 65.00 | 54.90 | 60.00 | 60.00 | -6.83% | 30,950 |
| Jun 9, 2026 | 52.00 | 65.00 | 52.00 | 64.40 | 64.40 | 15.41% | 50,450 |
| Jun 8, 2026 | 61.65 | 65.00 | 52.00 | 55.80 | 55.80 | -9.42% | 48,500 |
| Jun 5, 2026 | 80.00 | 80.00 | 41.00 | 61.60 | 61.60 | 105.33% | 319,010 |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.15% | 1,000 |
| May 21, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.32% | - |
| May 20, 2026 | 31.38 | 31.40 | 31.38 | 31.40 | 31.40 | 4.67% | 1,000 |
| May 19, 2026 | 30.00 | 30.02 | 29.94 | 30.00 | 30.00 | - | 17,500 |
| May 18, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | -4.76% | 8,000 |
| May 15, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 0.70% | 2,000 |
| May 14, 2026 | 29.50 | 31.28 | 29.50 | 31.28 | 31.28 | -0.06% | 12,500 |
| May 13, 2026 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | -0.32% | 8,500 |
| May 12, 2026 | 31.38 | 31.40 | 31.38 | 31.40 | 31.40 | -0.32% | 5,000 |
| May 11, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - | 27,000 |
| May 8, 2026 | 31.94 | 31.96 | 31.94 | 31.50 | 31.50 | 5.00% | 12,000 |