Sterling Group Holdings Limited (HKG:1825)
Hong Kong · Delayed Price · Currency is HKD 0.9000
0.00 (0.00%)
Mar 17, 2026, 7:19 AM HKT
Sterling Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 20.48% | - |
| Mar 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | - |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | - |
| Mar 13, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 4,500 |
| Mar 12, 2026 | 0.87 | 0.89 | 0.84 | 0.90 | 0.90 | 1.12% | 108,000 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | - | 10,250 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.87 | 0.89 | 0.89 | -6.32% | 4,250 |
| Mar 9, 2026 | 0.89 | 0.89 | 0.88 | 0.95 | 0.95 | 7.95% | 3,500 |
| Mar 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 500 |
| Mar 5, 2026 | 0.88 | 0.88 | 0.88 | 0.95 | 0.95 | 7.95% | 500 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 6,750 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,250 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 27, 2026 | 1.00 | 1.00 | 0.88 | 0.92 | 0.92 | -5.15% | 27,250 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 0.97 | 0.97 | -3.00% | 3,000 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 20, 2026 | 0.86 | 1.05 | 0.86 | 1.00 | 1.00 | 12.36% | 10,500 |
| Feb 16, 2026 | 0.87 | 0.87 | 0.85 | 0.89 | 0.89 | 2.30% | 30,250 |
| Feb 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 4,000 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 11, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 21,250 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 9, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 3,000 |
| Feb 6, 2026 | 1.05 | 1.10 | 0.86 | 0.92 | 0.92 | 2.22% | 750 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -4.26% | 750 |
| Feb 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.30% | 1,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -6.19% | 1,000 |
| Feb 2, 2026 | 0.96 | 1.15 | 0.96 | 0.97 | 0.97 | 1.04% | 74,750 |
| Jan 30, 2026 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | -2.04% | 51,250 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Jan 28, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -7.62% | 21,750 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 2,750 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 25,500 |
| Jan 23, 2026 | 1.12 | 1.23 | 1.11 | 1.13 | 1.13 | 2.73% | 490,750 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.07 | 1.10 | 1.10 | -2.65% | 16,000 |
| Jan 21, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 7.62% | 32,000 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | -7.89% | 25,750 |
| Jan 19, 2026 | 1.01 | 1.20 | 1.01 | 1.14 | 1.14 | 12.87% | 44,500 |
| Jan 16, 2026 | 1.03 | 1.18 | 0.98 | 1.01 | 1.01 | -12.17% | 108,250 |
| Jan 15, 2026 | 1.12 | 1.49 | 1.02 | 1.15 | 1.15 | 13.86% | 13,750 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 750 |