Sterling Group Holdings Limited (HKG:1825)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0400 (-4.44%)
Apr 17, 2026, 4:08 PM HKT
Sterling Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 6,000 |
| Apr 16, 2026 | 0.88 | 0.88 | 0.80 | 0.88 | 0.88 | -2.22% | 9,250 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Apr 14, 2026 | 0.87 | 0.87 | 0.76 | 0.90 | 0.90 | 3.45% | 6,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 22.54% | 2,000 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.70 | 0.71 | 0.71 | -13.41% | 8,000 |
| Apr 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 12,000 |
| Apr 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Apr 2, 2026 | 1.00 | 1.00 | 0.81 | 0.83 | 0.83 | -17.00% | 6,000 |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 |