SG Group Holdings Limited (HKG:1657)
Hong Kong
· Delayed Price · Currency is HKD 31.22
+1.72 (5.83%)
Apr 29, 2026, 2:55 PM HKT
SG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.00 | 31.22 | 29.50 | 31.22 | 31.22 | 5.83% | 20,500 |
| Apr 28, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | 1.72% | 11,500 |
| Apr 27, 2026 | 29.30 | 29.30 | 28.50 | 29.00 | 29.00 | -1.02% | 14,500 |
| Apr 24, 2026 | 28.00 | 30.00 | 27.20 | 29.30 | 29.30 | 4.64% | 26,500 |
| Apr 23, 2026 | 25.98 | 28.70 | 25.98 | 28.00 | 28.00 | 12.00% | 21,000 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 1,500 |
| Apr 20, 2026 | 23.80 | 24.40 | 23.64 | 24.40 | 24.40 | 6.92% | 9,500 |
| Apr 17, 2026 | 22.00 | 24.38 | 21.98 | 22.82 | 22.82 | 3.73% | 5,000 |
| Apr 16, 2026 | 21.50 | 23.68 | 21.00 | 22.00 | 22.00 | -4.76% | 19,000 |
| Apr 15, 2026 | 23.44 | 28.80 | 21.74 | 23.10 | 23.10 | 3.13% | 106,000 |
| Apr 14, 2026 | 17.15 | 22.40 | 17.15 | 22.40 | 22.40 | 30.61% | 68,000 |
| Apr 13, 2026 | 17.50 | 17.50 | 17.00 | 17.15 | 17.15 | 7.19% | 17,500 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Apr 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 30, 2026 | 16.15 | 16.15 | 16.15 | 16.00 | 16.00 | -0.62% | 1,000 |
| Mar 27, 2026 | 15.70 | 16.50 | 15.70 | 16.10 | 16.10 | 3.87% | 56,000 |
| Mar 26, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 11,000 |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,000 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,000 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5,000 |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 16, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 3.40% | 12,000 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| 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 |