Sterling Group Holdings Limited (HKG:1825)
Hong Kong · Delayed Price · Currency is HKD 6.31
+0.31 (5.17%)
Aug 21, 2026, 4:08 PM HKT
Sterling Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.66 | 5.60 | 4.66 | 5.56 | 5.56 | 19.31% | 8,050,750 |
| Aug 11, 2026 | 4.11 | 4.70 | 4.10 | 4.66 | 4.66 | 5.91% | 462,000 |
| Aug 10, 2026 | 4.38 | 4.61 | 3.70 | 4.40 | 4.40 | 2.33% | 857,000 |
| Aug 7, 2026 | 4.23 | 4.80 | 4.23 | 4.30 | 4.30 | 1.65% | 12,830,500 |
| Aug 6, 2026 | 3.80 | 4.60 | 3.77 | 4.23 | 4.23 | 11.32% | 14,741,250 |
| Aug 5, 2026 | 1.95 | 3.91 | 1.95 | 3.80 | 3.80 | 77.16% | 1,729,250 |
| Aug 4, 2026 | 1.71 | 2.40 | 1.71 | 2.15 | 2.15 | 9.44% | 716,750 |
| Aug 3, 2026 | 0.80 | 2.30 | 0.80 | 1.96 | 1.96 | 113.04% | 4,878,050 |
| Jul 31, 2026 | 0.79 | 0.92 | 0.79 | 0.92 | 0.92 | -14.81% | 76,000 |
| Jun 30, 2026 | 1.17 | 1.18 | 0.63 | 1.08 | 1.08 | -7.69% | 2,676,000 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 978,000 |
| Jun 26, 2026 | 1.10 | 1.24 | 1.07 | 1.17 | 1.17 | 0.86% | 2,668,000 |
| Jun 25, 2026 | 1.10 | 1.16 | 1.05 | 1.16 | 1.16 | 0.87% | 1,045,500 |
| Jun 24, 2026 | 1.25 | 1.29 | 1.10 | 1.15 | 1.15 | -6.50% | 912,500 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.20 | 1.23 | 1.23 | -6.11% | 1,070,000 |
| Jun 22, 2026 | 1.17 | 1.33 | 1.17 | 1.31 | 1.31 | 11.97% | 10,000 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.10 | 1.17 | 1.17 | -15.22% | 1,258,000 |
| Jun 17, 2026 | 1.50 | 1.51 | 1.30 | 1.38 | 1.38 | -6.76% | 1,221,500 |
| Jun 16, 2026 | 1.46 | 1.56 | 1.46 | 1.48 | 1.48 | -3.27% | 1,397,250 |
| Jun 15, 2026 | 1.56 | 1.60 | 1.32 | 1.53 | 1.53 | -1.92% | 1,649,000 |
| Jun 12, 2026 | 1.51 | 1.60 | 1.40 | 1.56 | 1.56 | 9.09% | 2,040,200 |
| Jun 11, 2026 | 1.35 | 1.75 | 1.16 | 1.43 | 1.43 | 4.38% | 2,044,500 |
| Jun 10, 2026 | 0.92 | 1.38 | 0.92 | 1.37 | 1.37 | 24.55% | 699,250 |
| Jun 9, 2026 | 0.90 | 1.14 | 0.71 | 1.10 | 1.10 | 22.22% | 2,820,000 |
| Jun 8, 2026 | 0.67 | 0.91 | 0.67 | 0.90 | 0.90 | 26.76% | 52,000 |
| Jun 5, 2026 | 0.65 | 0.71 | 0.62 | 0.71 | 0.71 | 1.43% | 18,000 |
| Jun 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 2, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | -6.67% | 6,000 |
| Jun 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 4,000 |
| May 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| May 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,000 |
| May 26, 2026 | 0.72 | 0.75 | 0.69 | 0.69 | 0.69 | -4.17% | 18,000 |
| May 22, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| May 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 4,000 |
| May 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 8,000 |
| May 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 4,750 |
| May 18, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 12,000 |
| May 15, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 4,000 |
| May 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| May 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 5,250 |