Sterling Group Holdings Limited (HKG:1825)
Hong Kong · Delayed Price · Currency is HKD 0.1620
-0.0040 (-2.41%)
Sep 29, 2025, 3:54 PM HKT
Sterling Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.21% | 17,500 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -0.56% | 485,000 |
| Sep 24, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 21.09% | 3,205,000 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.13% | 2,500 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.11% | 2,030,000 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 1,417,500 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 215,000 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 435,000 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 422,500 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.49% | 587,500 |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 220,000 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.67% | 780,000 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.29% | 367,500 |
| Sep 8, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 25.20% | 3,012,500 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.51% | 1,542,500 |
| Sep 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 42,500 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -1.48% | 292,500 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.59% | 1,817,500 |
| Sep 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 312,500 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 532,500 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.34% | 512,500 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 75,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 212,500 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 357,500 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,500 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 887,500 |
| Aug 20, 2025 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 11.67% | 682,500 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 5,000 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 5,000 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 22,500 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.56% | 457,500 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.35% | 310,000 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.26% | 130,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.10% | 652,500 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.40% | 425,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.85% | 597,500 |
| Aug 6, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.38% | 217,500 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 10,000 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 402,500 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.85% | 985,000 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.90% | 225,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.08% | 395,000 |
| Jul 29, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 3.51% | 920,000 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 14.00% | 217,500 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.96% | 42,500 |
| Jul 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.51% | 427,500 |
| Jul 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 5,000 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 12,500 |
| Jul 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.49% | 1,552,500 |