Sterling Group Holdings Limited (HKG:1825)
Hong Kong · Delayed Price · Currency is HKD 1.775
-0.135 (-7.07%)
Oct 23, 2026, 3:41 PM HKT
Sterling Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.91 | 2.11 | 1.70 | 1.78 | 1.78 | -7.07% | 1,354,500 |
| Oct 22, 2026 | 1.81 | 1.97 | 1.80 | 1.91 | 1.91 | 6.11% | 2,428,000 |
| Oct 21, 2026 | 1.66 | 1.82 | 1.61 | 1.80 | 1.80 | 8.76% | 312,000 |
| Oct 20, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 2.48% | 152,000 |
| Oct 16, 2026 | 1.62 | 1.69 | 1.61 | 1.62 | 1.62 | -5.56% | 78,000 |
| Oct 15, 2026 | 1.69 | 1.71 | 1.57 | 1.71 | 1.71 | 1.48% | 516,000 |
| Oct 14, 2026 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | - | 38,000 |
| Oct 13, 2026 | 1.64 | 1.72 | 1.62 | 1.69 | 1.69 | 0.30% | 128,000 |
| Oct 12, 2026 | 1.55 | 1.80 | 1.55 | 1.68 | 1.68 | 8.74% | 1,174,000 |
| Oct 9, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 3.00% | 128,000 |
| Oct 8, 2026 | 1.60 | 1.65 | 1.50 | 1.50 | 1.50 | -11.76% | 253,000 |
| Oct 7, 2026 | 1.73 | 1.77 | 1.68 | 1.70 | 1.70 | -1.45% | 94,000 |
| Oct 6, 2026 | 1.75 | 1.80 | 1.71 | 1.73 | 1.73 | -1.43% | 106,000 |
| Oct 5, 2026 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -4.11% | 262,000 |
| Oct 2, 2026 | 1.78 | 1.90 | 1.72 | 1.83 | 1.83 | 2.53% | 608,000 |
| Sep 30, 2026 | 1.80 | 1.83 | 1.46 | 1.78 | 1.78 | -1.66% | 1,026,000 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -7.42% | 650,000 |
| Sep 28, 2026 | 1.93 | 1.96 | 1.87 | 1.96 | 1.96 | 1.30% | 672,000 |
| Sep 25, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | - | 554,000 |
| Sep 24, 2026 | 2.05 | 2.20 | 1.90 | 1.93 | 1.93 | -7.66% | 3,444,000 |
| Sep 23, 2026 | 1.95 | 2.11 | 1.89 | 2.09 | 2.09 | 7.18% | 8,162,000 |
| Sep 22, 2026 | 1.97 | 1.97 | 1.88 | 1.95 | 1.95 | -2.50% | 1,160,000 |
| Sep 21, 2026 | 1.65 | 2.30 | 1.10 | 2.00 | 2.00 | 3.36% | 3,766,500 |
| Sep 18, 2026 | 2.42 | 2.42 | 1.83 | 1.94 | 1.94 | -20.04% | 6,600,000 |
| Sep 17, 2026 | 6.80 | 6.80 | 1.33 | 2.42 | 2.42 | -69.69% | 19,601,770 |
| Sep 16, 2026 | 12.65 | 12.83 | 7.00 | 7.99 | 7.99 | -36.88% | 4,901,750 |
| Sep 15, 2026 | 12.46 | 12.68 | 11.87 | 12.65 | 12.65 | 1.52% | 11,869,500 |
| Sep 14, 2026 | 11.44 | 13.20 | 11.35 | 12.46 | 12.46 | 10.76% | 3,921,975 |
| Sep 11, 2026 | 10.50 | 12.20 | 10.20 | 11.25 | 11.25 | 6.13% | 296,350 |
| Sep 10, 2026 | 10.60 | 11.60 | 10.05 | 10.60 | 10.60 | 0.19% | 1,835,500 |
| Sep 9, 2026 | 10.00 | 11.13 | 10.00 | 10.58 | 10.58 | 6.33% | 1,235,000 |
| Sep 8, 2026 | 8.50 | 10.50 | 8.50 | 9.95 | 9.95 | 18.45% | 730,750 |
| Sep 7, 2026 | 8.45 | 8.75 | 5.50 | 8.40 | 8.40 | -0.59% | 1,081,250 |
| Sep 4, 2026 | 8.20 | 10.11 | 8.18 | 8.45 | 8.45 | -3.21% | 8,400,500 |
| Sep 3, 2026 | 8.65 | 9.30 | 8.60 | 8.73 | 8.73 | 0.46% | 820,500 |
| Sep 2, 2026 | 8.77 | 8.85 | 8.23 | 8.69 | 8.69 | -0.86% | 623,500 |
| Sep 1, 2026 | 7.90 | 9.00 | 7.90 | 8.77 | 8.77 | 11.44% | 1,693,000 |
| Aug 31, 2026 | 8.08 | 8.20 | 7.85 | 7.87 | 7.87 | -2.66% | 792,500 |
| Aug 28, 2026 | 7.97 | 8.20 | 7.20 | 8.08 | 8.08 | 1.38% | 1,690,500 |
| Aug 27, 2026 | 8.15 | 8.50 | 7.85 | 7.97 | 7.97 | -1.36% | 1,101,750 |
| Aug 26, 2026 | 7.80 | 8.30 | 7.80 | 8.08 | 8.08 | 3.72% | 1,090,000 |
| Aug 25, 2026 | 6.95 | 7.80 | 6.95 | 7.79 | 7.79 | 12.25% | 9,150,750 |
| Aug 24, 2026 | 6.31 | 7.40 | 6.02 | 6.94 | 6.94 | 9.98% | 819,250 |
| Aug 21, 2026 | 5.98 | 6.31 | 5.90 | 6.31 | 6.31 | 5.17% | 1,938,500 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 50,500 |
| Aug 19, 2026 | 4.82 | 6.00 | 4.82 | 6.00 | 6.00 | 7.14% | 389,450 |
| Aug 18, 2026 | 5.61 | 5.70 | 4.70 | 5.60 | 5.60 | -0.18% | 401,550 |
| Aug 17, 2026 | 5.45 | 6.00 | 5.45 | 5.61 | 5.61 | -1.41% | 2,794,750 |
| Aug 14, 2026 | 5.45 | 5.70 | 5.29 | 5.69 | 5.69 | 3.45% | 1,152,800 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.30 | 5.50 | 5.50 | -1.08% | 611,000 |