SG Group

1657
🏛️ hong-kong →
15.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.30 4.30 4.30 4.30 0.0M
2021-12-30 4.30 4.30 4.30 4.30 0.0M
2021-12-29 4.30 4.30 4.30 4.30 0.0M
2021-12-28 4.30 4.30 4.30 4.30 0.0M
2021-12-24 4.30 4.30 4.30 4.30 0.0M
2021-12-23 4.30 4.30 4.30 4.30 0.0M
2021-12-22 3.90 4.30 3.90 4.30 0.1M
2021-12-21 3.80 3.80 3.80 3.80 0.0M
2021-12-20 3.80 3.80 3.80 3.80 0.0M
2021-12-17 3.58 3.80 3.58 3.80 0.0M
2021-12-16 4.05 4.05 4.05 4.05 0.0M
2021-12-15 4.06 4.06 4.06 4.06 0.0M
2021-12-14 4.06 4.06 4.06 4.06 0.0M
2021-12-13 4.08 4.08 4.08 4.08 0.0M
2021-12-10 4.08 4.08 4.08 4.08 0.0M
2021-12-09 4.10 4.10 4.10 4.10 0.0M
2021-12-08 4.10 4.10 4.10 4.10 0.0M
2021-12-07 4.11 4.11 4.10 4.10 0.0M
2021-12-06 4.20 4.20 4.20 4.20 0.0M
2021-12-03 4.20 4.20 4.20 4.20 0.0M
2021-12-02 4.40 4.40 4.20 4.20 0.0M
2021-12-01 5.77 5.77 5.77 5.77 0.0M
2021-11-30 5.77 5.77 5.77 5.77 0.0M
2021-11-29 5.99 6.00 5.99 5.80 0.0M
2021-11-26 5.50 5.50 5.50 5.50 0.0M
2021-11-25 5.57 5.57 5.57 5.57 0.0M
2021-11-24 5.57 5.57 5.57 5.57 0.0M
2021-11-23 5.59 5.59 5.59 5.59 0.0M
2021-11-22 5.59 5.59 5.59 5.59 0.0M
2021-11-19 5.67 5.67 5.67 5.67 0.0M
2021-11-18 5.64 5.64 5.64 5.64 0.0M
2021-11-17 5.68 5.68 5.68 5.68 0.0M
2021-11-16 5.68 5.68 5.68 5.68 0.0M
2021-11-15 5.68 5.68 5.68 5.68 0.0M
2021-11-12 5.68 5.68 5.68 5.68 0.0M
2021-11-11 5.68 5.68 5.68 5.68 0.0M
2021-11-10 5.68 5.68 5.68 5.68 0.0M
2021-11-09 5.68 5.68 5.68 5.68 0.0M
2021-11-08 5.68 5.68 5.68 5.68 0.0M
2021-11-05 4.70 6.00 3.90 5.68 0.0M
2021-11-03 6.00 6.00 6.00 6.00 0.0M
2021-11-02 6.00 6.00 6.00 6.00 0.0M
2021-11-01 6.18 6.18 6.18 6.18 0.0M
2021-10-29 6.20 6.20 6.20 6.20 0.0M
2021-10-27 6.29 6.29 6.29 6.29 0.0M
2021-10-25 6.29 6.29 6.29 6.16 0.0M
2021-10-22 6.16 6.16 6.16 6.16 0.0M
2021-10-21 6.16 6.16 6.16 6.16 0.0M
2021-10-20 6.16 6.16 6.16 6.16 0.0M
2021-10-19 6.16 6.16 6.16 6.16 0.0M
2021-10-18 6.18 6.18 6.18 6.18 0.0M
2021-10-15 6.20 6.20 6.20 6.20 0.0M
2021-10-12 6.20 6.20 6.20 6.20 0.0M
2021-10-11 6.20 6.20 6.20 6.20 0.0M
2021-10-08 6.30 6.30 6.30 6.30 0.0M
2021-10-07 6.30 6.30 6.30 6.30 0.0M
2021-10-06 6.60 6.60 6.60 6.60 0.0M
2021-10-05 6.20 6.79 6.20 6.79 0.0M
2021-10-04 6.00 6.00 6.00 6.00 0.0M
2021-09-30 6.00 6.00 6.00 6.00 0.0M
2021-09-29 6.00 6.00 6.00 6.00 0.0M
2021-09-28 6.00 6.00 6.00 6.00 0.0M
2021-09-27 6.00 6.00 6.00 6.00 0.0M
2021-09-24 6.00 6.00 6.00 6.00 0.0M
2021-09-23 6.10 6.10 6.09 6.09 0.0M
2021-09-21 5.90 6.09 5.90 6.09 0.0M
2021-09-20 5.70 5.70 5.70 5.70 0.0M
2021-09-17 5.70 5.70 5.70 5.70 0.0M
2021-09-16 5.70 5.70 5.70 5.70 0.0M
2021-09-15 5.70 5.70 5.70 5.70 0.0M
2021-09-14 5.70 5.70 5.70 5.70 0.0M
2021-09-13 5.70 5.70 5.70 5.70 0.0M
2021-09-10 5.80 5.80 5.80 5.80 0.0M
2021-09-09 5.80 5.80 5.80 5.80 0.0M
2021-09-08 5.90 5.90 5.90 5.90 0.0M
2021-09-07 5.90 5.90 5.90 5.90 0.0M
2021-09-06 5.90 5.90 5.90 5.90 0.0M
2021-09-03 5.90 5.90 5.90 5.90 0.0M
2021-09-02 5.90 5.90 5.90 5.90 0.0M
2021-09-01 5.90 5.90 5.90 5.90 0.0M
2021-08-31 5.90 5.90 5.90 5.90 0.0M
2021-08-30 5.93 5.93 5.93 5.93 0.0M
2021-08-27 5.93 5.93 5.93 5.93 0.0M
2021-08-26 5.93 5.93 5.93 5.93 0.0M
2021-08-25 5.50 5.70 5.50 5.70 0.0M
2021-08-24 5.50 5.50 5.50 5.50 0.0M
2021-08-23 5.50 5.50 5.50 5.50 0.0M
2021-08-20 5.50 5.50 5.50 5.50 0.0M
2021-08-19 5.50 5.50 5.50 5.50 0.0M
2021-08-18 5.50 5.50 5.50 5.50 0.0M
2021-08-17 5.50 5.50 5.50 5.50 0.0M
2021-08-16 5.50 5.50 5.50 5.50 0.0M
2021-08-13 5.50 5.50 5.50 5.50 0.0M
2021-08-12 5.50 5.50 5.50 5.50 0.0M
2021-08-11 5.50 5.50 5.50 5.50 0.0M
2021-08-10 5.50 5.50 5.50 5.50 0.0M
2021-08-09 5.50 5.50 5.50 5.50 0.0M
2021-08-06 5.50 5.50 5.50 5.50 0.0M
2021-08-05 5.50 5.50 5.50 5.50 0.0M
2021-08-04 5.50 5.50 5.50 5.50 0.0M
2021-08-03 5.50 5.50 5.50 5.50 0.0M
2021-08-02 5.50 5.50 5.50 5.50 0.0M
2021-07-30 5.50 5.50 5.50 5.50 0.0M
2021-07-29 5.50 5.50 5.50 5.50 0.0M
2021-07-28 5.49 5.49 5.49 5.49 0.0M
2021-07-27 5.49 5.49 5.49 5.49 0.0M
2021-07-26 5.49 5.49 5.49 5.49 0.0M
2021-07-23 5.49 5.49 5.49 5.49 0.0M
2021-07-22 5.49 5.49 5.49 5.49 0.0M
2021-07-21 5.49 5.49 5.49 5.49 0.0M
2021-07-20 5.49 5.49 5.49 5.49 0.0M
2021-07-19 5.49 5.49 5.49 5.49 0.0M
2021-07-16 5.49 5.49 5.49 5.49 0.0M
2021-07-15 5.49 5.49 5.49 5.49 0.0M
2021-07-14 5.49 5.49 5.49 5.49 0.0M
2021-07-13 5.30 5.30 5.30 5.30 0.0M
2021-07-12 5.30 5.30 5.30 5.30 0.0M
2021-07-09 5.30 5.30 5.30 5.30 0.0M
2021-07-08 4.50 5.49 4.50 5.30 0.0M
2021-07-07 5.01 5.02 5.00 5.00 0.0M
2021-07-06 5.11 5.11 5.11 5.11 0.0M
2021-07-05 5.11 5.11 5.11 5.11 0.0M
2021-07-02 5.11 5.11 5.11 5.11 0.0M
2021-06-30 5.96 5.96 5.96 5.96 0.0M
2021-06-29 5.98 5.98 5.98 5.98 0.0M
2021-06-28 6.00 6.00 6.00 5.98 0.0M
2021-06-25 6.00 6.00 6.00 6.00 0.0M
2021-06-23 5.85 6.00 5.77 5.77 0.0M
2021-06-22 5.69 5.69 5.69 5.69 0.0M
2021-06-21 5.69 5.69 5.69 5.69 0.0M
2021-06-18 5.63 5.69 5.63 5.69 0.0M
2021-06-17 5.63 5.63 5.63 5.63 0.0M
2021-06-16 5.64 5.64 5.64 5.64 0.0M
2021-06-15 5.64 5.64 5.64 5.64 0.0M
2021-06-11 5.64 5.64 5.64 5.64 0.0M
2021-06-10 5.65 5.65 5.65 5.65 0.0M
2021-06-09 5.65 5.65 5.65 5.65 0.0M
2021-06-08 5.65 5.65 5.65 5.65 0.0M
2021-06-07 5.65 5.65 5.65 5.65 0.0M
2021-06-04 5.69 5.69 5.69 5.69 0.0M
2021-06-03 5.69 5.69 5.69 5.69 0.0M
2021-06-02 5.70 5.70 5.70 5.70 0.0M
2021-06-01 5.70 5.70 5.70 5.70 0.0M
2021-05-31 5.85 5.85 5.85 5.85 0.0M
2021-05-28 5.70 5.90 5.70 5.90 0.0M
2021-05-27 5.50 5.50 5.50 5.50 0.0M
2021-05-26 5.50 5.50 5.50 5.50 0.0M
2021-05-25 5.50 5.50 5.50 5.50 0.0M
2021-05-24 5.70 5.70 5.70 5.50 0.0M
2021-05-21 5.50 5.50 5.50 5.50 0.0M
2021-05-20 5.50 5.50 5.50 5.50 0.0M
2021-05-18 5.50 5.50 5.50 5.50 0.0M
2021-05-17 5.50 5.50 5.50 5.50 0.0M
2021-05-14 5.50 5.50 5.50 5.50 0.0M
2021-05-13 5.50 5.50 5.50 5.50 0.0M
2021-05-12 5.05 5.79 5.05 5.69 0.0M
2021-05-11 5.05 5.05 5.05 5.05 0.0M
2021-05-10 5.05 5.05 5.05 5.05 0.0M
2021-05-07 5.05 5.05 5.05 5.05 0.0M
2021-05-06 5.00 5.00 5.00 5.05 0.0M
2021-05-05 5.90 5.90 5.90 5.90 0.0M
2021-05-04 5.60 6.00 5.60 5.90 0.1M
2021-05-03 5.46 5.46 5.46 5.46 0.0M
2021-04-30 5.48 5.49 5.46 5.46 0.1M
2021-04-29 5.19 5.28 5.19 5.28 0.0M
2021-04-28 4.77 5.29 4.77 5.29 0.0M
2021-04-23 4.45 5.18 4.43 5.17 0.0M
2021-04-22 4.62 4.67 4.45 4.65 0.0M
2021-04-20 4.79 5.20 4.79 5.19 0.2M
2021-04-19 4.53 4.53 4.53 4.53 0.0M
2021-04-16 4.53 4.53 4.53 4.53 0.0M
2021-04-15 4.53 4.53 4.53 4.53 0.0M
2021-04-14 4.45 4.45 4.21 4.30 0.0M
2021-04-13 4.69 4.69 4.69 4.69 0.0M
2021-04-12 4.69 4.69 4.69 4.69 0.0M
2021-04-09 4.79 4.79 4.79 4.79 0.0M
2021-04-07 4.79 4.79 4.79 4.79 0.0M
2021-04-01 4.59 4.59 4.59 4.59 0.0M
2021-03-31 4.46 4.59 4.46 4.59 0.0M
2021-03-30 4.70 4.70 4.69 4.70 0.0M
2021-03-29 4.59 4.59 4.59 4.59 0.0M
2021-03-26 4.59 4.59 4.59 4.59 0.1M
2021-03-25 4.69 4.69 4.68 4.68 0.0M
2021-03-24 4.69 4.69 4.69 4.69 0.1M
2021-03-23 4.38 4.70 4.38 4.70 0.0M
2021-03-22 4.10 4.18 4.10 4.18 0.0M
2021-03-19 4.18 4.18 4.18 4.18 0.0M
2021-03-18 3.95 4.18 3.95 4.18 0.0M
2021-03-17 4.15 4.15 4.15 4.15 0.0M
2021-03-16 4.17 4.17 4.17 4.17 0.0M
2021-03-15 4.00 4.17 3.94 4.17 0.1M
2021-03-12 4.18 4.18 4.18 4.18 0.0M
2021-03-11 4.18 4.18 4.18 4.18 0.0M
2021-03-10 4.28 4.28 4.03 4.18 0.0M
2021-03-09 4.00 4.00 4.00 4.00 0.0M
2021-03-08 4.10 4.10 3.48 4.08 0.0M
2021-03-05 3.30 4.10 3.20 4.10 0.1M
2021-03-04 2.90 2.95 2.90 3.20 0.0M
2021-03-03 3.15 3.20 3.15 3.20 0.0M
2021-03-02 3.20 3.20 3.20 3.20 0.0M
2021-03-01 3.29 3.29 3.29 3.29 0.0M
2021-02-26 3.30 3.30 3.30 3.29 0.0M
2021-02-24 3.30 3.30 3.30 3.30 0.0M
2021-02-23 3.00 3.00 3.00 3.00 0.0M
2021-02-22 3.00 3.00 3.00 3.00 0.0M
2021-02-19 3.00 3.00 3.00 3.00 0.1M
2021-02-18 2.70 2.80 2.70 2.80 0.0M
2021-02-17 2.70 2.73 2.70 2.80 0.0M
2021-02-16 2.74 2.74 2.74 2.74 0.0M
2021-02-11 2.74 2.74 2.74 2.74 0.0M
2021-02-10 2.74 2.74 2.74 2.74 0.0M
2021-02-09 2.74 2.74 2.74 2.74 0.0M
2021-02-08 2.74 2.74 2.74 2.74 0.0M
2021-02-05 2.72 2.72 2.72 2.72 0.0M
2021-02-04 2.72 2.72 2.72 2.72 0.0M
2021-02-03 2.72 2.72 2.72 2.72 0.0M
2021-02-02 2.72 2.72 2.72 2.72 0.0M
2021-02-01 2.72 2.72 2.72 2.72 0.0M
2021-01-29 2.72 2.72 2.72 2.72 0.0M
2021-01-28 2.72 2.72 2.72 2.72 0.0M
2021-01-27 2.72 2.72 2.72 2.72 0.0M
2021-01-26 2.72 2.72 2.72 2.72 0.0M
2021-01-25 2.72 2.72 2.72 2.72 0.0M
2021-01-22 2.72 2.72 2.72 2.72 0.0M
2021-01-21 2.72 2.72 2.72 2.72 0.0M
2021-01-20 2.72 2.72 2.72 2.72 0.0M
2021-01-19 2.72 2.72 2.72 2.72 0.0M
2021-01-18 2.72 2.72 2.72 2.72 0.0M
2021-01-15 2.78 2.78 2.72 2.72 0.0M
2021-01-14 2.79 2.79 2.79 2.79 0.0M
2021-01-13 2.79 2.79 2.79 2.79 0.0M
2021-01-12 2.79 2.79 2.79 2.79 0.0M
2021-01-11 2.79 2.79 2.79 2.79 0.0M
2021-01-08 2.79 2.79 2.79 2.79 0.0M
2021-01-07 2.79 2.79 2.79 2.79 0.0M
2021-01-06 2.79 2.79 2.79 2.79 0.0M
2021-01-05 2.81 2.81 2.81 2.81 0.0M
2021-01-04 2.81 2.81 2.81 2.81 0.0M