Skip to main content
logo
Sterling Group Holdings Limited (HKG:1825)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
0.00 (0.00%)
Mar 5, 2026, 2:13 PM HKT

Sterling Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.090.090.090.090.09-3.30%67,500
Mar 3, 20260.090.090.090.090.09-1.09%12,500
Mar 2, 20260.090.090.090.090.09--
Feb 27, 20260.100.100.090.090.09-5.15%272,500
Feb 26, 20260.100.100.100.100.10-3.00%30,000
Feb 25, 20260.100.100.100.100.10--
Feb 24, 20260.100.100.100.100.10--
Feb 23, 20260.100.100.100.100.10--
Feb 20, 20260.090.110.090.100.1012.36%105,000
Feb 16, 20260.090.090.090.090.092.30%302,500
Feb 13, 20260.090.090.090.090.09-3.33%40,000
Feb 12, 20260.090.090.090.090.09--
Feb 11, 20260.090.090.090.090.09-212,500
Feb 10, 20260.090.090.090.090.09--
Feb 9, 20260.090.090.090.090.09-2.17%30,000
Feb 6, 20260.110.110.090.090.092.22%7,500
Feb 5, 20260.090.090.090.090.09-4.26%7,500
Feb 4, 20260.090.090.090.090.093.30%10,000
Feb 3, 20260.100.100.090.090.09-6.19%10,000
Feb 2, 20260.100.120.100.100.101.04%747,500
Jan 30, 20260.100.100.090.100.10-2.04%512,500
Jan 29, 20260.100.100.100.100.101.03%-
Jan 28, 20260.110.110.100.100.10-7.62%217,500
Jan 27, 20260.110.110.110.110.11-5.41%27,500
Jan 26, 20260.110.110.110.110.11-1.77%255,000
Jan 23, 20260.110.120.110.110.112.73%4,907,500
Jan 22, 20260.130.130.110.110.11-2.65%160,000
Jan 21, 20260.110.120.110.110.117.62%320,000
Jan 20, 20260.120.120.100.110.11-7.89%257,500
Jan 19, 20260.100.120.100.110.1112.87%445,000
Jan 16, 20260.100.120.100.100.10-12.17%1,082,500
Jan 15, 20260.110.150.100.120.1213.86%137,500
Jan 14, 20260.100.100.100.100.10-0.98%7,500
Jan 13, 20260.100.100.100.100.102.00%5,000
Jan 12, 20260.110.110.100.100.10-4.76%130,000
Jan 9, 20260.110.110.110.110.11--
Jan 8, 20260.120.120.100.110.11-8.70%267,500
Jan 7, 20260.110.120.110.120.12-187,500
Jan 6, 20260.120.120.120.120.12-4.96%62,500
Jan 5, 20260.120.120.120.120.12--
Jan 2, 20260.120.120.120.120.12-9.02%5,000
Dec 31, 20250.130.130.130.130.138.13%137,500
Dec 30, 20250.110.130.100.120.1232.26%1,985,000
Dec 29, 20250.100.100.090.090.09-4.12%200,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.090.100.10-47,500
Dec 22, 20250.100.100.100.100.10-3.96%5,000
Dec 19, 20250.100.100.100.100.10--
Dec 18, 20250.100.100.100.100.101.00%10,000
Dec 17, 20250.110.110.100.100.10-8.26%5,000