SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 24.40
+1.58 (6.92%)
Apr 20, 2026, 1:55 PM HKT
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.80 | 24.00 | 23.64 | 24.00 | - | 5.17% | 7,000 |
| Apr 17, 2026 | 22.00 | 24.38 | 21.98 | 22.82 | 22.82 | 3.73% | 5,000 |
| Apr 16, 2026 | 21.50 | 23.68 | 21.00 | 22.00 | 22.00 | -4.76% | 19,000 |
| Apr 15, 2026 | 23.44 | 28.80 | 21.74 | 23.10 | 23.10 | 3.13% | 106,000 |
| Apr 14, 2026 | 17.15 | 22.40 | 17.15 | 22.40 | 22.40 | 30.61% | 68,000 |
| Apr 13, 2026 | 17.50 | 17.50 | 17.00 | 17.15 | 17.15 | 7.19% | 17,500 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Apr 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 30, 2026 | 16.15 | 16.15 | 16.15 | 16.00 | 16.00 | -0.62% | 1,000 |
| 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 | - | - |