SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 42.64
-3.10 (-6.78%)
Jul 10, 2026, 3:56 PM HKT
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 19,500 |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% | 12,500 |
| May 5, 2026 | 31.98 | 31.98 | 30.00 | 30.02 | 30.02 | -6.13% | 5,085 |
| May 4, 2026 | 30.12 | 32.00 | 30.10 | 31.98 | 31.98 | 6.18% | 13,000 |
| Apr 30, 2026 | 31.22 | 31.22 | 28.10 | 30.12 | 30.12 | -3.52% | 21,000 |
| Apr 29, 2026 | 30.00 | 31.22 | 29.50 | 31.22 | 31.22 | 5.83% | 20,500 |
| Apr 28, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | 1.72% | 11,500 |
| Apr 27, 2026 | 29.30 | 29.30 | 28.50 | 29.00 | 29.00 | -1.02% | 14,500 |
| Apr 24, 2026 | 28.00 | 30.00 | 27.20 | 29.30 | 29.30 | 4.64% | 26,500 |
| Apr 23, 2026 | 25.98 | 28.70 | 25.98 | 28.00 | 28.00 | 12.00% | 21,000 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 1,500 |
| Apr 20, 2026 | 23.80 | 24.40 | 23.64 | 24.40 | 24.40 | 6.92% | 9,500 |
| 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 |