SG Group Holdings Limited (HKG:1657)
Hong Kong
· Delayed Price · Currency is HKD 14.70
+0.51 (3.59%)
Feb 27, 2026, 11:46 AM HKT
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.59% | 500 |
| Feb 26, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 3,500 |
| Feb 25, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | - |
| Feb 20, 2026 | 14.19 | 14.20 | 14.18 | 14.19 | 14.19 | - | 3,000 |
| Feb 16, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 500 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% | 500 |
| Feb 10, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.09% | 500 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,000 |
| Feb 6, 2026 | 13.99 | 13.99 | 13.96 | 13.90 | 13.90 | 6.92% | 1,500 |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 4, 2026 | 12.80 | 12.80 | 12.80 | 13.00 | 13.00 | -1.22% | 500 |
| Feb 3, 2026 | 13.01 | 13.01 | 12.68 | 13.16 | 13.16 | -2.81% | 3,500 |
| Feb 2, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Jan 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 500 |
| Jan 29, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.29% | 2,000 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 14.00 | 14.00 | -0.07% | 500 |
| Jan 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 23, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 22, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Jan 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% | - |
| Jan 20, 2026 | 13.52 | 14.00 | 13.52 | 14.00 | 14.00 | 3.63% | 5,500 |
| Jan 19, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 2.97% | 7,000 |
| Jan 16, 2026 | 13.06 | 13.10 | 13.06 | 13.12 | 13.12 | -2.60% | 1,000 |
| Jan 15, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | 3,500 |
| Jan 14, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.82% | 1,000 |
| Jan 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jan 12, 2026 | 13.11 | 13.11 | 13.06 | 13.10 | 13.10 | 0.08% | 10,500 |
| Jan 9, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Jan 8, 2026 | 13.01 | 13.09 | 13.01 | 13.09 | 13.09 | -5.14% | 3,000 |
| Jan 7, 2026 | 13.81 | 13.82 | 13.79 | 13.80 | 13.80 | -4.83% | 8,000 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 31, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -3.97% | 3,500 |
| Dec 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Dec 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Dec 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.53% | - |
| Dec 22, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Dec 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% | - |
| Dec 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | - |
| Dec 10, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 8, 2025 | 16.60 | 17.00 | 16.40 | 16.40 | 16.40 | 6.49% | 38,500 |
| Dec 5, 2025 | 15.40 | 15.40 | 15.14 | 15.40 | 15.40 | -2.47% | 34,000 |
| Dec 4, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Dec 3, 2025 | 15.10 | 15.80 | 15.10 | 15.79 | 15.79 | 5.06% | 11,500 |
| Dec 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Dec 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% | - |
| Nov 28, 2025 | 15.02 | 15.02 | 15.00 | 15.01 | 15.01 | -0.13% | 1,500 |
| Nov 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Nov 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Nov 25, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - | - |
| Nov 24, 2025 | 14.50 | 14.51 | 14.50 | 15.03 | 15.03 | 0.20% | 1,000 |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.00% | 2,000 |
| Nov 20, 2025 | 15.42 | 15.79 | 15.42 | 15.79 | 15.79 | 2.40% | 2,500 |
| Nov 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Nov 18, 2025 | 15.30 | 15.30 | 15.30 | 15.42 | 15.42 | -0.84% | 1,000 |
| Nov 17, 2025 | 15.40 | 15.57 | 15.40 | 15.55 | 15.55 | -0.83% | 1,500 |
| Nov 14, 2025 | 15.81 | 15.81 | 15.56 | 15.68 | 15.68 | -0.76% | 2,500 |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 500 |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,000 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.55% | 3,500 |
| Nov 6, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% | - |
| Nov 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Nov 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.20 | 17.20 | 7.50% | 500 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | - |
| Oct 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.85 | 15.85 | 0.32% | 2,000 |
| Oct 24, 2025 | 16.96 | 16.96 | 15.80 | 15.80 | 15.80 | -6.95% | 11,500 |
| Oct 23, 2025 | 16.99 | 16.99 | 16.99 | 16.98 | 16.98 | -0.06% | 3,000 |
| Oct 22, 2025 | 16.40 | 16.99 | 16.40 | 16.99 | 16.99 | -0.06% | 1,500 |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Oct 20, 2025 | 15.57 | 17.00 | 15.50 | 17.00 | 17.00 | 13.33% | 15,000 |
| Oct 17, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.85% | 2,500 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -2.50% | 2,000 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,500 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,500 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 500 |