Sterling Group Holdings Limited (HKG:1825)
Hong Kong
· Delayed Price · Currency is HKD 0.730
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Sterling Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 250 |
| Apr 28, 2026 | 0.80 | 0.80 | 0.69 | 0.73 | 0.73 | 1.39% | 156,000 |
| Apr 27, 2026 | 0.70 | 0.72 | 0.64 | 0.72 | 0.72 | 1.41% | 26,000 |
| Apr 24, 2026 | 0.69 | 0.71 | 0.60 | 0.71 | 0.71 | 2.90% | 28,250 |
| Apr 23, 2026 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | 6.15% | 151,000 |
| Apr 22, 2026 | 0.76 | 0.76 | 0.67 | 0.65 | 0.65 | -15.58% | 26,000 |
| Apr 21, 2026 | 0.81 | 0.84 | 0.72 | 0.77 | 0.77 | -14.44% | 40,000 |
| Apr 20, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 4.65% | 11,000 |
| Apr 17, 2026 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 6,000 |
| Apr 16, 2026 | 0.88 | 0.88 | 0.80 | 0.88 | 0.88 | -2.22% | 9,250 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Apr 14, 2026 | 0.87 | 0.87 | 0.76 | 0.90 | 0.90 | 3.45% | 6,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 22.54% | 2,000 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.70 | 0.71 | 0.71 | -13.41% | 8,000 |
| Apr 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 12,000 |
| Apr 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Apr 2, 2026 | 1.00 | 1.00 | 0.81 | 0.83 | 0.83 | -17.00% | 6,000 |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 20.48% | - |
| Mar 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Mar 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | - |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | - |
| Mar 13, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 4,500 |
| Mar 12, 2026 | 0.87 | 0.89 | 0.84 | 0.90 | 0.90 | 1.12% | 108,000 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | - | 10,250 |
| Mar 10, 2026 | 1.00 | 1.00 | 0.87 | 0.89 | 0.89 | -6.32% | 4,250 |
| Mar 9, 2026 | 0.89 | 0.89 | 0.88 | 0.95 | 0.95 | 7.95% | 3,500 |
| Mar 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 500 |
| Mar 5, 2026 | 0.88 | 0.88 | 0.88 | 0.95 | 0.95 | 7.95% | 500 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 6,750 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,250 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 27, 2026 | 1.00 | 1.00 | 0.88 | 0.92 | 0.92 | -5.15% | 27,250 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 0.97 | 0.97 | -3.00% | 3,000 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 20, 2026 | 0.86 | 1.05 | 0.86 | 1.00 | 1.00 | 12.36% | 10,500 |
| Feb 16, 2026 | 0.87 | 0.87 | 0.85 | 0.89 | 0.89 | 2.30% | 30,250 |
| Feb 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 4,000 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 11, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 21,250 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 9, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 3,000 |
| Feb 6, 2026 | 1.05 | 1.10 | 0.86 | 0.92 | 0.92 | 2.22% | 750 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -4.26% | 750 |
| Feb 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.30% | 1,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -6.19% | 1,000 |
| Feb 2, 2026 | 0.96 | 1.15 | 0.96 | 0.97 | 0.97 | 1.04% | 74,750 |
| Jan 30, 2026 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | -2.04% | 51,250 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Jan 28, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -7.62% | 21,750 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 2,750 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 25,500 |
| Jan 23, 2026 | 1.12 | 1.23 | 1.11 | 1.13 | 1.13 | 2.73% | 490,750 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.07 | 1.10 | 1.10 | -2.65% | 16,000 |
| Jan 21, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 7.62% | 32,000 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | -7.89% | 25,750 |
| Jan 19, 2026 | 1.01 | 1.20 | 1.01 | 1.14 | 1.14 | 12.87% | 44,500 |
| Jan 16, 2026 | 1.03 | 1.18 | 0.98 | 1.01 | 1.01 | -12.17% | 108,250 |
| Jan 15, 2026 | 1.12 | 1.49 | 1.02 | 1.15 | 1.15 | 13.86% | 13,750 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 750 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.02 | 1.02 | 2.00% | 500 |
| Jan 12, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -4.76% | 13,000 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 8, 2026 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -8.70% | 26,750 |
| Jan 7, 2026 | 1.10 | 1.17 | 1.05 | 1.15 | 1.15 | - | 18,750 |
| Jan 6, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 6,250 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.02% | 500 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 8.13% | 13,750 |
| Dec 30, 2025 | 1.05 | 1.29 | 1.01 | 1.23 | 1.23 | 32.26% | 198,500 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 20,000 |
| Dec 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 23, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | - | 4,750 |
| Dec 22, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 500 |
| Dec 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 1,000 |
| Dec 17, 2025 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -8.26% | 500 |
| Dec 16, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 7,000 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.08 | 1.08 | 1.08 | -18.80% | 107,250 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 250 |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 9, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | -1.42% | 9,750 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | 6.82% | 5,250 |
| Dec 5, 2025 | 1.26 | 1.49 | 1.26 | 1.32 | 1.32 | 3.13% | 42,000 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 2,250 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.76% | 15,250 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 1, 2025 | 1.32 | 1.48 | 1.32 | 1.33 | 1.33 | - | 11,250 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.32 | 1.33 | 1.33 | -7.64% | 250 |