SG Micro Corp (3661) Price History
Daily open, high, low, close and volume for SG Micro Corp (3661) from 2026-06-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 72.50 | HKD 77.35 | HKD 69.00 | HKD 77.35 | 387,700 |
| 2026-10-08 | HKD 83.10 | HKD 83.25 | HKD 72.05 | HKD 72.45 | 1,102,346 |
| 2026-10-07 | HKD 82.00 | HKD 84.15 | HKD 78.30 | HKD 82.65 | 169,420 |
| 2026-10-06 | HKD 85.00 | HKD 85.00 | HKD 81.40 | HKD 82.00 | 25,300 |
| 2026-10-05 | HKD 84.00 | HKD 86.30 | HKD 82.65 | HKD 85.40 | 28,200 |
| 2026-10-02 | HKD 84.80 | HKD 84.80 | HKD 81.65 | HKD 83.85 | 14,400 |
| 2026-09-30 | HKD 88.55 | HKD 89.50 | HKD 83.50 | HKD 84.40 | 253,420 |
| 2026-09-29 | HKD 89.15 | HKD 89.95 | HKD 86.10 | HKD 88.65 | 153,700 |
| 2026-09-28 | HKD 91.55 | HKD 94.15 | HKD 88.15 | HKD 89.15 | 773,800 |
| 2026-09-25 | HKD 91.65 | HKD 97.00 | HKD 88.70 | HKD 92.15 | 26,800 |
| 2026-09-24 | HKD 94.70 | HKD 94.70 | HKD 91.55 | HKD 91.85 | 82,600 |
| 2026-09-23 | HKD 95.80 | HKD 97.25 | HKD 93.80 | HKD 94.55 | 148,300 |
| 2026-09-22 | HKD 99.60 | HKD 99.60 | HKD 94.55 | HKD 95.90 | 290,000 |
| 2026-09-21 | HKD 99.90 | HKD 102.00 | HKD 96.05 | HKD 96.90 | 527,500 |
| 2026-09-18 | HKD 95.95 | HKD 104.00 | HKD 95.55 | HKD 99.90 | 1,318,400 |
| 2026-09-17 | HKD 92.50 | HKD 97.25 | HKD 92.40 | HKD 94.75 | 314,600 |
| 2026-09-16 | HKD 93.00 | HKD 95.30 | HKD 91.65 | HKD 92.40 | 393,500 |
| 2026-09-15 | HKD 90.50 | HKD 93.85 | HKD 89.65 | HKD 92.00 | 117,400 |
| 2026-09-14 | HKD 86.00 | HKD 92.80 | HKD 86.00 | HKD 89.55 | 222,000 |
| 2026-09-11 | HKD 88.95 | HKD 92.80 | HKD 86.70 | HKD 91.00 | 252,100 |
| 2026-09-10 | HKD 88.50 | HKD 92.70 | HKD 87.90 | HKD 90.30 | 231,000 |
| 2026-09-09 | HKD 87.95 | HKD 91.50 | HKD 86.80 | HKD 89.00 | 238,300 |
| 2026-09-08 | HKD 88.45 | HKD 92.40 | HKD 87.10 | HKD 87.55 | 524,200 |
| 2026-09-07 | HKD 85.50 | HKD 89.50 | HKD 86.00 | HKD 88.45 | 831,600 |
| 2026-09-04 | HKD 87.95 | HKD 89.50 | HKD 84.15 | HKD 84.40 | 257,400 |
| 2026-09-03 | HKD 89.85 | HKD 89.90 | HKD 85.00 | HKD 86.00 | 510,100 |
| 2026-09-02 | HKD 89.00 | HKD 89.95 | HKD 86.00 | HKD 87.40 | 444,400 |
| 2026-09-01 | HKD 96.00 | HKD 96.50 | HKD 90.00 | HKD 90.30 | 469,300 |
| 2026-08-31 | HKD 96.00 | HKD 98.80 | HKD 92.10 | HKD 94.30 | 381,312 |
| 2026-08-28 | HKD 100.00 | HKD 101.80 | HKD 90.10 | HKD 96.50 | 268,800 |
| 2026-08-27 | HKD 101.00 | HKD 102.40 | HKD 95.95 | HKD 99.35 | 228,600 |
| 2026-08-26 | HKD 97.45 | HKD 98.65 | HKD 94.05 | HKD 98.00 | 325,000 |
| 2026-08-25 | HKD 92.80 | HKD 97.75 | HKD 92.00 | HKD 97.40 | 309,100 |
| 2026-08-24 | HKD 100.00 | HKD 102.00 | HKD 92.20 | HKD 92.90 | 199,000 |
| 2026-08-21 | HKD 96.00 | HKD 102.00 | HKD 96.00 | HKD 100.00 | 251,200 |
| 2026-08-20 | HKD 95.00 | HKD 98.10 | HKD 93.65 | HKD 96.35 | 487,600 |
| 2026-08-19 | HKD 94.55 | HKD 98.55 | HKD 90.05 | HKD 90.50 | 887,802 |
| 2026-08-18 | HKD 107.10 | HKD 108.90 | HKD 99.95 | HKD 100.20 | 428,402 |
| 2026-08-17 | HKD 107.50 | HKD 108.00 | HKD 101.20 | HKD 105.40 | 479,100 |
| 2026-08-14 | HKD 110.80 | HKD 111.10 | HKD 102.00 | HKD 103.50 | 1,736,644 |
| 2026-08-13 | HKD 98.95 | HKD 107.10 | HKD 98.95 | HKD 106.80 | 1,932,300 |
| 2026-08-12 | HKD 95.45 | HKD 101.80 | HKD 95.45 | HKD 97.50 | 976,705 |
| 2026-08-11 | HKD 94.25 | HKD 99.85 | HKD 90.90 | HKD 98.20 | 904,200 |
| 2026-08-10 | HKD 94.50 | HKD 97.50 | HKD 85.40 | HKD 90.85 | 1,004,458 |
| 2026-08-07 | HKD 86.05 | HKD 95.00 | HKD 84.05 | HKD 91.40 | 901,100 |
| 2026-08-06 | HKD 88.00 | HKD 88.00 | HKD 82.65 | HKD 86.05 | 787,500 |
| 2026-08-05 | HKD 84.25 | HKD 90.00 | HKD 80.85 | HKD 88.10 | 2,300,090 |
| 2026-08-04 | HKD 79.90 | HKD 84.70 | HKD 78.55 | HKD 84.25 | 2,198,659 |
| 2026-08-03 | HKD 80.80 | HKD 82.00 | HKD 78.00 | HKD 80.20 | 1,736,400 |
| 2026-07-31 | HKD 86.00 | HKD 93.95 | HKD 81.00 | HKD 83.00 | 2,264,350 |
| 2026-07-30 | HKD 86.00 | HKD 91.90 | HKD 75.60 | HKD 78.00 | 1,590,600 |
| 2026-07-29 | HKD 89.55 | HKD 95.85 | HKD 83.35 | HKD 88.55 | 1,478,650 |
| 2026-07-28 | HKD 96.75 | HKD 96.80 | HKD 87.50 | HKD 89.40 | 423,000 |
| 2026-07-27 | HKD 86.35 | HKD 97.75 | HKD 85.35 | HKD 96.90 | 708,100 |
| 2026-07-24 | HKD 94.20 | HKD 95.90 | HKD 85.00 | HKD 89.50 | 563,600 |
| 2026-07-23 | HKD 90.25 | HKD 98.95 | HKD 89.70 | HKD 98.70 | 243,300 |
| 2026-07-22 | HKD 101.80 | HKD 101.80 | HKD 88.25 | HKD 89.60 | 828,600 |
| 2026-07-21 | HKD 95.70 | HKD 102.60 | HKD 88.80 | HKD 101.00 | 495,350 |
| 2026-07-20 | HKD 93.75 | HKD 100.70 | HKD 93.75 | HKD 95.75 | 373,100 |
| 2026-07-17 | HKD 101.00 | HKD 101.00 | HKD 93.65 | HKD 96.05 | 664,000 |
| 2026-07-16 | HKD 100.10 | HKD 105.00 | HKD 99.15 | HKD 101.00 | 202,200 |
| 2026-07-15 | HKD 99.15 | HKD 108.70 | HKD 99.15 | HKD 102.10 | 658,070 |
| 2026-07-14 | HKD 98.40 | HKD 102.90 | HKD 95.80 | HKD 99.15 | 1,935,200 |
| 2026-07-13 | HKD 102.00 | HKD 104.10 | HKD 97.05 | HKD 99.40 | 697,700 |
| 2026-07-10 | HKD 108.00 | HKD 110.60 | HKD 98.30 | HKD 102.50 | 858,210 |
| 2026-07-09 | HKD 113.60 | HKD 116.60 | HKD 106.00 | HKD 107.10 | 967,460 |
| 2026-07-08 | HKD 110.60 | HKD 119.00 | HKD 104.50 | HKD 113.60 | 1,022,882 |
| 2026-07-07 | HKD 116.00 | HKD 124.60 | HKD 109.60 | HKD 110.50 | 995,200 |
| 2026-07-06 | HKD 120.00 | HKD 126.00 | HKD 114.80 | HKD 117.50 | 705,304 |
| 2026-07-03 | HKD 124.00 | HKD 130.00 | HKD 119.90 | HKD 120.00 | 921,610 |
| 2026-07-02 | HKD 119.90 | HKD 130.00 | HKD 112.10 | HKD 125.90 | 2,578,911 |
| 2026-06-30 | HKD 115.00 | HKD 126.80 | HKD 111.50 | HKD 121.40 | 1,653,704 |
| 2026-06-29 | HKD 120.00 | HKD 142.30 | HKD 111.40 | HKD 117.10 | 2,544,384 |
| 2026-06-26 | HKD 105.10 | HKD 133.00 | HKD 102.70 | HKD 125.30 | 19,937,780 |