SG Micro Corp (HKG:3661)
Hong Kong · Delayed Price · Currency is HKD 82.65
+0.65 (0.79%)
Oct 7, 2026, 4:08 PM HKT
HKG:3661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 82.00 | 84.15 | 78.30 | 82.65 | 82.65 | 0.79% | 169,920 |
| Oct 6, 2026 | 85.00 | 85.00 | 81.40 | 82.00 | 82.00 | -3.98% | 25,300 |
| Oct 5, 2026 | 84.00 | 86.30 | 82.65 | 85.40 | 85.40 | 1.85% | 28,200 |
| Oct 2, 2026 | 84.80 | 84.80 | 81.65 | 83.85 | 83.85 | -0.65% | 14,400 |
| Sep 30, 2026 | 88.55 | 89.50 | 83.50 | 84.40 | 84.40 | -4.79% | 253,420 |
| Sep 29, 2026 | 89.15 | 89.95 | 86.10 | 88.65 | 88.65 | -0.56% | 153,700 |
| Sep 28, 2026 | 91.55 | 94.15 | 88.15 | 89.15 | 89.15 | -3.26% | 773,800 |
| Sep 25, 2026 | 91.65 | 97.00 | 88.70 | 92.15 | 92.15 | 0.33% | 26,800 |
| Sep 24, 2026 | 94.70 | 94.70 | 91.55 | 91.85 | 91.85 | -2.86% | 82,600 |
| Sep 23, 2026 | 95.80 | 97.25 | 93.80 | 94.55 | 94.55 | -1.41% | 148,300 |
| Sep 22, 2026 | 99.60 | 99.60 | 94.55 | 95.90 | 95.90 | -1.03% | 290,000 |
| Sep 21, 2026 | 99.90 | 102.00 | 96.05 | 96.90 | 96.90 | -3.00% | 527,500 |
| Sep 18, 2026 | 95.95 | 104.00 | 95.55 | 99.90 | 99.90 | 5.44% | 1,318,400 |
| Sep 17, 2026 | 92.50 | 97.25 | 92.40 | 94.75 | 94.75 | 2.54% | 314,600 |
| Sep 16, 2026 | 93.00 | 95.30 | 91.65 | 92.40 | 92.40 | 0.43% | 393,500 |
| Sep 15, 2026 | 90.45 | 93.85 | 89.65 | 92.00 | 92.00 | 2.74% | 117,400 |
| Sep 14, 2026 | 86.00 | 92.80 | 86.00 | 89.55 | 89.55 | -1.59% | 222,000 |
| Sep 11, 2026 | 88.95 | 92.80 | 86.70 | 91.00 | 91.00 | 0.78% | 252,100 |
| Sep 10, 2026 | 88.50 | 92.70 | 87.90 | 90.30 | 90.30 | 1.46% | 231,000 |
| Sep 9, 2026 | 87.95 | 91.50 | 86.80 | 89.00 | 89.00 | 1.66% | 238,300 |
| Sep 8, 2026 | 88.45 | 92.40 | 87.10 | 87.55 | 87.55 | -1.02% | 524,200 |
| Sep 7, 2026 | 85.50 | 89.50 | 86.00 | 88.45 | 88.45 | 4.80% | 831,600 |
| Sep 4, 2026 | 87.95 | 89.50 | 84.15 | 84.40 | 84.40 | -1.86% | 257,400 |
| Sep 3, 2026 | 89.85 | 89.90 | 85.00 | 86.00 | 86.00 | -1.60% | 510,100 |
| Sep 2, 2026 | 89.00 | 89.95 | 86.00 | 87.40 | 87.40 | -3.21% | 444,400 |
| Sep 1, 2026 | 96.00 | 96.50 | 90.00 | 90.30 | 90.30 | -4.24% | 469,300 |
| Aug 31, 2026 | 96.00 | 98.80 | 92.10 | 94.30 | 94.30 | -2.28% | 381,312 |
| Aug 28, 2026 | 100.00 | 101.80 | 90.10 | 96.50 | 96.50 | -2.87% | 268,800 |
| Aug 27, 2026 | 101.00 | 102.40 | 95.95 | 99.35 | 99.35 | 1.38% | 228,600 |
| Aug 26, 2026 | 97.45 | 98.65 | 94.05 | 98.00 | 98.00 | 0.62% | 325,000 |
| Aug 25, 2026 | 92.80 | 97.75 | 92.00 | 97.40 | 97.40 | 4.84% | 309,100 |
| 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 |