SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 53.45
+6.55 (13.97%)
Sep 11, 2026, 3:59 PM HKT
SG Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 47.40 | 62.00 | 47.40 | 54.00 | 54.00 | 15.14% | 75,000 |
| Sep 10, 2026 | 46.88 | 46.90 | 46.88 | 46.90 | 46.90 | 1.30% | 1,000 |
| Sep 9, 2026 | 47.98 | 47.98 | 45.50 | 46.30 | 46.30 | 0.13% | 6,000 |
| Sep 8, 2026 | 48.72 | 48.72 | 46.24 | 46.24 | 46.24 | -5.59% | 4,500 |
| Sep 7, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.92% | - |
| Sep 4, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.04% | - |
| Sep 3, 2026 | 51.50 | 51.50 | 51.50 | 49.96 | 49.96 | 6.30% | 500 |
| Sep 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Sep 1, 2026 | 48.80 | 48.80 | 47.00 | 47.00 | 47.00 | -1.05% | 5,000 |
| Aug 31, 2026 | 46.00 | 48.80 | 46.00 | 47.50 | 47.50 | -3.06% | 4,500 |
| Aug 28, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | - | 6,500 |
| Aug 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 25, 2026 | 51.00 | 51.00 | 46.20 | 49.00 | 49.00 | -1.96% | 6,500 |
| Aug 24, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Aug 21, 2026 | 44.90 | 51.00 | 44.90 | 49.98 | 49.98 | 0.16% | 3,500 |
| Aug 20, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.20% | - |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.48% | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 50.75 | 50.75 | 0.69% | 1,000 |
| Aug 17, 2026 | 51.00 | 51.00 | 51.00 | 50.40 | 50.40 | 5.00% | 500 |
| Aug 14, 2026 | 50.80 | 50.80 | 47.98 | 48.00 | 48.00 | 1.91% | 3,000 |
| Aug 13, 2026 | 46.52 | 46.52 | 46.52 | 47.10 | 47.10 | -5.80% | 1,000 |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 500 |
| Aug 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Aug 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 500 |
| Aug 6, 2026 | 50.80 | 50.80 | 50.80 | 49.50 | 49.50 | 1.02% | 500 |
| Aug 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 500 |
| Aug 4, 2026 | 48.72 | 49.50 | 48.00 | 49.00 | 49.00 | 0.57% | 13,500 |
| Aug 3, 2026 | 51.00 | 51.00 | 46.00 | 48.72 | 48.72 | -3.04% | 10,000 |
| 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 |