SG Group Holdings Ltd 1657
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 55.00+2.00 (+3.77%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 55.00 | +3.77% | HKD 50.10 | HKD 57.00 | HKD 50.10 | 5.00K |
| 2026-09-30 | HKD 53.00 | +2.02% | HKD 53.75 | HKD 53.75 | HKD 50.55 | 2.00K |
| 2026-09-29 | HKD 51.95 | +5.59% | HKD 53.75 | HKD 53.75 | HKD 50.45 | 3.00K |
| 2026-09-28 | HKD 49.20 | -6.73% | HKD 49.00 | HKD 49.00 | HKD 49.00 | 2.50K |
| 2026-09-25 | HKD 52.75 | +3.03% | HKD 49.88 | HKD 53.75 | HKD 49.60 | 3.50K |
| 2026-09-24 | HKD 51.20 | -5.36% | HKD 57.00 | HKD 57.00 | HKD 49.88 | 12.50K |
| 2026-09-23 | HKD 54.10 | -3.22% | HKD 58.00 | HKD 55.30 | HKD 50.30 | 10.00K |
| 2026-09-22 | HKD 55.90 | +1.64% | HKD 55.90 | HKD 55.90 | HKD 55.90 | 0 |
| 2026-09-21 | HKD 55.00 | +7.42% | HKD 55.00 | HKD 55.00 | HKD 55.00 | 0 |
| 2026-09-18 | HKD 51.20 | +2.81% | HKD 50.00 | HKD 52.50 | HKD 49.88 | 9.50K |
| 2026-09-17 | HKD 49.80 | +5.73% | HKD 51.00 | HKD 51.00 | HKD 49.68 | 2.00K |
| 2026-09-16 | HKD 47.10 | -3.72% | HKD 47.80 | HKD 49.74 | HKD 47.00 | 10.00K |
| 2026-09-15 | HKD 48.92 | -3.13% | HKD 55.50 | HKD 55.50 | HKD 47.80 | 6.50K |
| 2026-09-14 | HKD 50.50 | -6.48% | HKD 54.00 | HKD 58.00 | HKD 46.00 | 56.00K |
| 2026-09-11 | HKD 54.00 | +15.14% | HKD 47.40 | HKD 62.00 | HKD 47.40 | 75.00K |
| 2026-09-10 | HKD 46.90 | +1.30% | HKD 46.88 | HKD 46.90 | HKD 46.88 | 1.00K |
| 2026-09-09 | HKD 46.30 | +0.13% | HKD 47.98 | HKD 47.98 | HKD 45.50 | 6.00K |
| 2026-09-08 | HKD 46.24 | -5.59% | HKD 48.72 | HKD 48.72 | HKD 46.24 | 4.50K |
| 2026-09-07 | HKD 48.98 | -1.92% | HKD 48.98 | HKD 48.98 | HKD 48.98 | 0 |
| 2026-09-04 | HKD 49.94 | -0.04% | HKD 49.94 | HKD 49.94 | HKD 49.94 | 0 |
| 2026-09-03 | HKD 49.96 | +6.30% | HKD 49.96 | HKD 49.96 | HKD 49.96 | 0 |
| 2026-09-02 | HKD 47.00 | 0.00% | HKD 47.00 | HKD 47.00 | HKD 47.00 | 1.00K |
| 2026-09-01 | HKD 47.00 | -1.05% | HKD 48.80 | HKD 48.80 | HKD 47.00 | 5.00K |
| 2026-08-31 | HKD 47.50 | -3.06% | HKD 46.00 | HKD 48.80 | HKD 46.00 | 4.50K |
| 2026-08-28 | HKD 49.00 | 0.00% | HKD 46.00 | HKD 49.00 | HKD 46.00 | 6.50K |
| 2026-08-27 | HKD 49.00 | 0.00% | HKD 49.00 | HKD 49.00 | HKD 49.00 | 0 |
| 2026-08-26 | HKD 49.00 | 0.00% | HKD 49.00 | HKD 49.00 | HKD 49.00 | 0 |
| 2026-08-25 | HKD 49.00 | -1.96% | HKD 51.00 | HKD 51.00 | HKD 46.20 | 6.50K |
| 2026-08-24 | HKD 49.98 | 0.00% | HKD 49.98 | HKD 49.98 | HKD 49.98 | 0 |
| 2026-08-21 | HKD 49.98 | +0.16% | HKD 49.98 | HKD 49.98 | HKD 49.98 | 0 |
| 2026-08-20 | HKD 49.90 | -0.20% | HKD 49.90 | HKD 49.90 | HKD 49.90 | 0 |
| 2026-08-19 | HKD 50.00 | -1.48% | HKD 50.00 | HKD 50.00 | HKD 50.00 | 0 |
| 2026-08-18 | HKD 50.75 | +0.69% | HKD 50.75 | HKD 50.75 | HKD 50.75 | 0 |
| 2026-08-17 | HKD 50.40 | +5.00% | HKD 50.40 | HKD 50.40 | HKD 50.40 | 0 |
| 2026-08-14 | HKD 48.00 | +1.91% | HKD 50.80 | HKD 50.80 | HKD 47.98 | 3.00K |
| 2026-08-13 | HKD 47.10 | -5.80% | HKD 46.52 | HKD 46.52 | HKD 46.52 | 1.00K |
| 2026-08-12 | HKD 50.00 | 0.00% | HKD 50.00 | HKD 50.00 | HKD 50.00 | 0 |
| 2026-08-11 | HKD 50.00 | +1.01% | HKD 50.00 | HKD 50.00 | HKD 50.00 | 500 |
| 2026-08-10 | HKD 49.50 | 0.00% | HKD 49.50 | HKD 49.50 | HKD 49.50 | 0 |
| 2026-08-07 | HKD 49.50 | 0.00% | HKD 49.50 | HKD 49.50 | HKD 49.50 | 500 |
| 2026-08-06 | HKD 49.50 | +1.02% | HKD 49.50 | HKD 49.50 | HKD 49.50 | 0 |
| 2026-08-05 | HKD 49.00 | 0.00% | HKD 49.00 | HKD 49.00 | HKD 49.00 | 500 |
| 2026-08-04 | HKD 49.00 | +0.57% | HKD 48.72 | HKD 49.50 | HKD 48.00 | 13.50K |
| 2026-08-03 | HKD 48.72 | -3.04% | HKD 51.00 | HKD 51.00 | HKD 46.00 | 10.00K |
| 2026-07-31 | HKD 50.25 | -1.47% | HKD 55.00 | HKD 55.00 | HKD 46.00 | 9.50K |
| 2026-07-30 | HKD 51.00 | +6.56% | HKD 50.00 | HKD 55.00 | HKD 47.08 | 8.50K |
| 2026-07-29 | HKD 47.86 | -3.31% | HKD 49.50 | HKD 48.00 | HKD 45.00 | 7.50K |
| 2026-07-28 | HKD 49.50 | +1.02% | HKD 49.50 | HKD 49.50 | HKD 49.50 | 0 |
| 2026-07-27 | HKD 49.00 | -6.40% | HKD 50.00 | HKD 50.00 | HKD 50.00 | 2.50K |
| 2026-07-24 | HKD 52.35 | -6.10% | HKD 50.00 | HKD 52.40 | HKD 47.40 | 6.50K |
| 2026-07-23 | HKD 55.75 | +2.20% | HKD 54.90 | HKD 55.80 | HKD 55.80 | 1.00K |
| 2026-07-22 | HKD 54.55 | -0.09% | HKD 55.00 | HKD 55.00 | HKD 54.00 | 1.50K |
| 2026-07-21 | HKD 54.60 | +3.12% | HKD 56.00 | HKD 56.80 | HKD 54.50 | 2.50K |
| 2026-07-20 | HKD 52.95 | +2.02% | HKD 52.95 | HKD 52.95 | HKD 52.95 | 0 |
| 2026-07-17 | HKD 51.90 | +4.64% | HKD 44.64 | HKD 51.95 | HKD 44.64 | 3.50K |
| 2026-07-16 | HKD 49.60 | +10.32% | HKD 49.00 | HKD 55.00 | HKD 49.00 | 18.00K |
| 2026-07-15 | HKD 44.96 | +17.08% | HKD 42.24 | HKD 46.10 | HKD 42.24 | 8.00K |
| 2026-07-14 | HKD 38.40 | -0.05% | HKD 38.42 | HKD 38.42 | HKD 35.50 | 6.00K |
| 2026-07-13 | HKD 38.42 | -9.90% | HKD 41.96 | HKD 41.96 | HKD 37.90 | 22.00K |
| 2026-07-10 | HKD 42.64 | -6.78% | HKD 42.20 | HKD 42.70 | HKD 42.20 | 7.00K |
| 2026-07-09 | HKD 45.74 | -0.22% | HKD 45.74 | HKD 45.74 | HKD 45.74 | 0 |
| 2026-07-08 | HKD 45.84 | -1.42% | HKD 46.50 | HKD 46.50 | HKD 44.02 | 5.00K |
| 2026-07-07 | HKD 46.50 | -3.13% | HKD 48.00 | HKD 48.00 | HKD 46.50 | 3.00K |
| 2026-07-06 | HKD 48.00 | 0.00% | HKD 48.00 | HKD 48.00 | HKD 48.00 | 500 |
| 2026-07-03 | HKD 48.00 | -4.57% | HKD 48.00 | HKD 49.48 | HKD 48.00 | 9.00K |
| 2026-07-02 | HKD 50.30 | 0.00% | HKD 50.70 | HKD 50.70 | HKD 50.30 | 2.00K |
| 2026-06-30 | HKD 50.30 | 0.00% | HKD 50.30 | HKD 50.30 | HKD 50.30 | 0 |
| 2026-06-29 | HKD 50.30 | -3.27% | HKD 50.10 | HKD 50.30 | HKD 50.00 | 5.50K |
| 2026-06-26 | HKD 52.00 | 0.00% | HKD 52.00 | HKD 52.00 | HKD 52.00 | 0 |
| 2026-06-25 | HKD 52.00 | -8.69% | HKD 57.35 | HKD 58.00 | HKD 52.00 | 19.00K |
| 2026-06-24 | HKD 56.95 | -2.65% | HKD 58.50 | HKD 58.50 | HKD 54.00 | 9.00K |
| 2026-06-23 | HKD 58.50 | -7.51% | HKD 63.25 | HKD 63.25 | HKD 58.50 | 5.00K |
| 2026-06-22 | HKD 63.25 | +12.95% | HKD 56.00 | HKD 67.95 | HKD 54.65 | 61.00K |
| 2026-06-18 | HKD 56.00 | +12.00% | HKD 53.95 | HKD 56.00 | HKD 52.50 | 12.50K |
| 2026-06-17 | HKD 50.00 | -12.74% | HKD 52.00 | HKD 57.20 | HKD 50.00 | 23.98M |
| 2026-06-16 | HKD 57.30 | +1.42% | HKD 56.50 | HKD 57.30 | HKD 51.00 | 15.00K |
| 2026-06-15 | HKD 56.50 | -4.24% | HKD 62.00 | HKD 62.00 | HKD 49.90 | 26.00K |
| 2026-06-12 | HKD 59.00 | +1.72% | HKD 58.00 | HKD 61.00 | HKD 53.00 | 5.50K |
| 2026-06-11 | HKD 58.00 | -3.33% | HKD 62.00 | HKD 62.00 | HKD 56.00 | 7.50K |
| 2026-06-10 | HKD 60.00 | -6.83% | HKD 64.40 | HKD 65.00 | HKD 54.90 | 30.95K |
| 2026-06-09 | HKD 64.40 | +15.41% | HKD 52.00 | HKD 65.00 | HKD 52.00 | 50.45K |
| 2026-06-08 | HKD 55.80 | -9.42% | HKD 61.65 | HKD 65.00 | HKD 52.00 | 48.50K |
| 2026-06-05 | HKD 61.60 | +105.33% | HKD 80.00 | HKD 80.00 | HKD 41.00 | 319.01K |
| 2026-06-04 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-06-03 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-06-02 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-06-01 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-05-29 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-05-28 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |
| 2026-05-27 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.00 | HKD 30.00 | 0 |