SG Micro Corp (HKG:3661)
Hong Kong · Delayed Price · Currency is HKD 92.90
-7.10 (-7.10%)
At close: Aug 24, 2026
HKG:3661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 100.00 | 102.00 | 92.20 | 92.90 | 92.90 | -7.10% | 199,000 |
| Aug 21, 2026 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 3.79% | 251,200 |
| Aug 20, 2026 | 95.00 | 98.10 | 93.65 | 96.35 | 96.35 | 6.46% | 487,600 |
| Aug 19, 2026 | 94.55 | 98.55 | 90.05 | 90.50 | 90.50 | -9.68% | 887,802 |
| Aug 18, 2026 | 107.10 | 108.90 | 99.95 | 100.20 | 100.20 | -4.93% | 428,402 |
| Aug 17, 2026 | 107.50 | 108.00 | 101.20 | 105.40 | 105.40 | 1.84% | 479,100 |
| Aug 14, 2026 | 110.80 | 111.10 | 102.00 | 103.50 | 103.50 | -3.09% | 1,736,644 |
| Aug 13, 2026 | 98.95 | 107.10 | 98.95 | 106.80 | 106.80 | 9.54% | 1,932,300 |
| Aug 12, 2026 | 95.45 | 101.80 | 95.45 | 97.50 | 97.50 | -0.71% | 976,705 |
| Aug 11, 2026 | 94.25 | 99.85 | 90.90 | 98.20 | 98.20 | 8.09% | 904,200 |
| Aug 10, 2026 | 94.50 | 97.50 | 85.40 | 90.85 | 90.85 | -0.60% | 1,004,458 |
| Aug 7, 2026 | 86.05 | 95.00 | 84.05 | 91.40 | 91.40 | 6.22% | 901,100 |
| Aug 6, 2026 | 88.00 | 88.00 | 82.65 | 86.05 | 86.05 | -2.33% | 787,500 |
| Aug 5, 2026 | 84.25 | 90.00 | 80.85 | 88.10 | 88.10 | 4.57% | 2,300,090 |
| Aug 4, 2026 | 79.90 | 84.70 | 78.55 | 84.25 | 84.25 | 5.05% | 2,198,659 |
| Aug 3, 2026 | 80.80 | 82.00 | 78.00 | 80.20 | 80.20 | -3.37% | 1,736,400 |
| Jul 31, 2026 | 86.00 | 93.95 | 81.00 | 83.00 | 83.00 | 6.41% | 2,264,350 |
| Jul 30, 2026 | 86.00 | 91.90 | 75.60 | 78.00 | 78.00 | -11.91% | 1,590,600 |
| Jul 29, 2026 | 89.55 | 95.85 | 83.35 | 88.55 | 88.55 | -0.95% | 1,478,650 |
| Jul 28, 2026 | 96.75 | 96.80 | 87.50 | 89.40 | 89.40 | -7.74% | 423,000 |
| Jul 27, 2026 | 86.35 | 97.75 | 85.35 | 96.90 | 96.90 | 8.27% | 708,100 |
| Jul 24, 2026 | 94.20 | 95.90 | 85.00 | 89.50 | 89.50 | -9.32% | 563,600 |
| Jul 23, 2026 | 90.25 | 98.95 | 89.70 | 98.70 | 98.70 | 10.16% | 243,300 |
| Jul 22, 2026 | 101.80 | 101.80 | 88.25 | 89.60 | 89.60 | -11.29% | 828,600 |
| Jul 21, 2026 | 95.70 | 102.60 | 88.80 | 101.00 | 101.00 | 5.48% | 495,350 |
| Jul 20, 2026 | 93.75 | 100.70 | 93.75 | 95.75 | 95.75 | -0.31% | 373,100 |
| Jul 17, 2026 | 101.00 | 101.00 | 93.65 | 96.05 | 96.05 | -4.90% | 664,000 |
| Jul 16, 2026 | 100.10 | 105.00 | 99.15 | 101.00 | 101.00 | -1.08% | 202,200 |
| Jul 15, 2026 | 99.15 | 108.70 | 99.15 | 102.10 | 102.10 | 2.98% | 658,070 |
| Jul 14, 2026 | 98.40 | 102.90 | 95.80 | 99.15 | 99.15 | -0.25% | 1,935,200 |
| Jul 13, 2026 | 102.00 | 104.10 | 97.05 | 99.40 | 99.40 | -3.02% | 697,700 |
| Jul 10, 2026 | 108.00 | 110.60 | 98.30 | 102.50 | 102.50 | -4.30% | 858,210 |
| Jul 9, 2026 | 113.60 | 116.60 | 106.00 | 107.10 | 107.10 | -5.72% | 967,460 |
| Jul 8, 2026 | 110.60 | 119.00 | 104.50 | 113.60 | 113.60 | 2.81% | 1,022,882 |
| Jul 7, 2026 | 116.00 | 124.60 | 109.60 | 110.50 | 110.50 | -5.96% | 995,200 |
| Jul 6, 2026 | 120.00 | 126.00 | 114.80 | 117.50 | 117.50 | -2.08% | 705,304 |
| Jul 3, 2026 | 124.00 | 130.00 | 119.90 | 120.00 | 120.00 | -4.69% | 921,610 |
| Jul 2, 2026 | 119.90 | 130.00 | 112.10 | 125.90 | 125.90 | 3.71% | 2,578,911 |
| Jun 30, 2026 | 115.00 | 126.80 | 111.50 | 121.40 | 121.40 | 3.67% | 1,653,704 |
| Jun 29, 2026 | 120.00 | 142.30 | 111.40 | 117.10 | 117.10 | -6.54% | 2,544,384 |
| Jun 26, 2026 | 105.10 | 133.00 | 102.70 | 125.30 | 125.30 | 47.07% | 19,937,780 |
| Jun 25, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - | - |