SG Group Holdings Limited (HKG:1657)
Hong Kong · Delayed Price · Currency is HKD 56.00
+6.00 (12.00%)
Jun 18, 2026, 3:59 PM HKT
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |