Skip to main content
Sterling Group Holdings Limited (HKG:1825)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0890
-0.0060 (-6.32%)
At close: Mar 10, 2026

Sterling Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.100.100.090.090.09-6.32%42,500
Mar 9, 20260.090.090.090.100.107.95%35,000
Mar 6, 20260.090.090.090.090.09-7.37%5,000
Mar 5, 20260.090.090.090.100.107.95%5,000
Mar 4, 20260.090.090.090.090.09-3.30%67,500
Mar 3, 20260.090.090.090.090.09-1.09%12,500
Mar 2, 20260.090.090.090.090.09--
Feb 27, 20260.100.100.090.090.09-5.15%272,500
Feb 26, 20260.100.100.100.100.10-3.00%30,000
Feb 25, 20260.100.100.100.100.10--
Feb 24, 20260.100.100.100.100.10--
Feb 23, 20260.100.100.100.100.10--
Feb 20, 20260.090.110.090.100.1012.36%105,000
Feb 16, 20260.090.090.090.090.092.30%302,500
Feb 13, 20260.090.090.090.090.09-3.33%40,000
Feb 12, 20260.090.090.090.090.09--
Feb 11, 20260.090.090.090.090.09-212,500
Feb 10, 20260.090.090.090.090.09--
Feb 9, 20260.090.090.090.090.09-2.17%30,000
Feb 6, 20260.110.110.090.090.092.22%7,500
Feb 5, 20260.090.090.090.090.09-4.26%7,500
Feb 4, 20260.090.090.090.090.093.30%10,000
Feb 3, 20260.100.100.090.090.09-6.19%10,000
Feb 2, 20260.100.120.100.100.101.04%747,500
Jan 30, 20260.100.100.090.100.10-2.04%512,500
Jan 29, 20260.100.100.100.100.101.03%-
Jan 28, 20260.110.110.100.100.10-7.62%217,500
Jan 27, 20260.110.110.110.110.11-5.41%27,500
Jan 26, 20260.110.110.110.110.11-1.77%255,000
Jan 23, 20260.110.120.110.110.112.73%4,907,500
Jan 22, 20260.130.130.110.110.11-2.65%160,000
Jan 21, 20260.110.120.110.110.117.62%320,000
Jan 20, 20260.120.120.100.110.11-7.89%257,500
Jan 19, 20260.100.120.100.110.1112.87%445,000
Jan 16, 20260.100.120.100.100.10-12.17%1,082,500
Jan 15, 20260.110.150.100.120.1213.86%137,500
Jan 14, 20260.100.100.100.100.10-0.98%7,500
Jan 13, 20260.100.100.100.100.102.00%5,000
Jan 12, 20260.110.110.100.100.10-4.76%130,000
Jan 9, 20260.110.110.110.110.11--
Jan 8, 20260.120.120.100.110.11-8.70%267,500
Jan 7, 20260.110.120.110.120.12-187,500
Jan 6, 20260.120.120.120.120.12-4.96%62,500
Jan 5, 20260.120.120.120.120.12--
Jan 2, 20260.120.120.120.120.12-9.02%5,000
Dec 31, 20250.130.130.130.130.138.13%137,500
Dec 30, 20250.110.130.100.120.1232.26%1,985,000
Dec 29, 20250.100.100.090.090.09-4.12%200,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.090.100.10-47,500
Dec 22, 20250.100.100.100.100.10-3.96%5,000
Dec 19, 20250.100.100.100.100.10--
Dec 18, 20250.100.100.100.100.101.00%10,000
Dec 17, 20250.110.110.100.100.10-8.26%5,000
Dec 16, 20250.110.110.110.110.110.93%70,000
Dec 15, 20250.150.150.110.110.11-18.80%1,072,500
Dec 12, 20250.130.130.130.130.13-4.32%2,500
Dec 11, 20250.140.140.140.140.14--
Dec 10, 20250.140.140.140.140.14--
Dec 9, 20250.130.140.130.140.14-1.42%97,500
Dec 8, 20250.150.150.140.140.146.82%52,500
Dec 5, 20250.130.150.130.130.133.13%420,000
Dec 4, 20250.130.130.130.130.13-22,500
Dec 3, 20250.130.130.130.130.13-3.76%152,500
Dec 2, 20250.130.130.130.130.13--
Dec 1, 20250.130.150.130.130.13-112,500
Nov 28, 20250.130.130.130.130.13-7.64%2,500
Nov 27, 20250.130.140.130.140.1413.39%437,500
Nov 26, 20250.130.130.130.130.13-2.31%45,000
Nov 25, 20250.130.130.130.130.13--
Nov 24, 20250.130.130.130.130.13--
Nov 21, 20250.130.130.130.130.13-6.47%25,000
Nov 20, 20250.130.140.130.140.148.59%2,422,500
Nov 19, 20250.140.140.130.130.13-8.57%5,000
Nov 18, 20250.130.140.130.140.146.87%17,500
Nov 17, 20250.130.130.130.130.13-5,000
Nov 14, 20250.140.140.130.130.13-5.76%5,000
Nov 13, 20250.150.150.140.140.14-5.44%32,500
Nov 12, 20250.140.160.140.150.155.76%480,000
Nov 11, 20250.140.150.140.140.14-132,500
Nov 10, 20250.140.140.130.140.14-1.42%100,000
Nov 7, 20250.130.140.130.140.145.22%7,500
Nov 6, 20250.130.130.130.130.130.75%130,000
Nov 5, 20250.140.140.130.130.13-7.64%430,000
Nov 4, 20250.140.140.140.140.14--
Nov 3, 20250.150.150.140.140.14-3.36%135,000
Oct 31, 20250.150.150.150.150.15--
Oct 30, 20250.150.150.150.150.15--
Oct 28, 20250.160.180.150.150.15-6.29%27,500
Oct 27, 20250.160.160.160.160.16--
Oct 24, 20250.150.160.150.160.163.92%212,500
Oct 23, 20250.140.160.140.150.156.99%237,500
Oct 22, 20250.150.150.140.140.14-7.14%392,500
Oct 21, 20250.150.150.150.150.15-1.28%10,000
Oct 20, 20250.160.160.150.160.16-3.70%25,000
Oct 17, 20250.170.170.160.160.16-2.41%60,000
Oct 16, 20250.180.180.170.170.17-6.21%12,500
Oct 15, 20250.170.180.170.180.185.99%202,500
Oct 14, 20250.170.170.170.170.17-77,500
Oct 13, 20250.170.170.170.170.17-7.22%17,500