SG Micro Corp: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03661 | 2026-06-26 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 0 | 103.5 | 103.5 | 105.0 | 102.0 | 111.1 | 1,736,644 | 184,150,633 | 106.04 | 103.5 | 103.5 | 105.0 | 102.0 | 111.1 | 1,736,644 | 106.04 | -3.09% |
| 2026-08-13 | 0 | 106.8 | 106.5 | 106.8 | 98.95 | 107.1 | 1,932,300 | 202,077,057 | 104.58 | 106.8 | 106.5 | 106.8 | 98.95 | 107.1 | 1,932,300 | 104.58 | 9.54% |
| 2026-08-12 | 0 | 97.50 | 97.50 | 97.95 | 95.45 | 101.8 | 976,705 | 96,219,212 | 98.514 | 97.50 | 97.50 | 97.95 | 95.45 | 101.8 | 976,705 | 98.514 | -0.71% |
| 2026-08-11 | 0 | 98.20 | 98.00 | 98.20 | 90.90 | 99.85 | 904,200 | 87,563,596 | 96.841 | 98.20 | 98.00 | 98.20 | 90.90 | 99.85 | 904,200 | 96.841 | 8.09% |
| 2026-08-10 | 0 | 90.85 | 90.85 | 90.90 | 85.40 | 97.50 | 1,004,458 | 88,653,354 | 88.260 | 90.85 | 90.85 | 90.90 | 85.40 | 97.50 | 1,004,458 | 88.260 | -0.60% |
| 2026-08-07 | 0 | 91.40 | 91.20 | 91.45 | 84.05 | 95.00 | 901,100 | 83,089,437 | 92.209 | 91.40 | 91.20 | 91.45 | 84.05 | 95.00 | 901,100 | 92.209 | 6.22% |
| 2026-08-06 | 0 | 86.05 | 86.05 | 86.15 | 82.65 | 88.00 | 787,500 | 66,734,917 | 84.743 | 86.05 | 86.05 | 86.15 | 82.65 | 88.00 | 787,500 | 84.743 | -2.33% |
| 2026-08-05 | 0 | 88.10 | 88.10 | 88.55 | 80.85 | 90.00 | 2,300,090 | 197,578,096 | 85.900 | 88.10 | 88.10 | 88.55 | 80.85 | 90.00 | 2,300,090 | 85.900 | 4.57% |
| 2026-08-04 | 0 | 84.25 | 84.25 | 84.35 | 78.55 | 84.70 | 2,198,659 | 178,909,271 | 81.372 | 84.25 | 84.25 | 84.35 | 78.55 | 84.70 | 2,198,659 | 81.372 | 5.05% |
| 2026-08-03 | 0 | 80.20 | 80.20 | 80.30 | 78.00 | 82.00 | 1,736,400 | 139,531,495 | 80.357 | 80.20 | 80.20 | 80.30 | 78.00 | 82.00 | 1,736,400 | 80.357 | -3.37% |
| 2026-07-31 | 0 | 83.00 | 83.00 | 83.10 | 81.00 | 93.95 | 2,264,350 | 193,212,980 | 85.328 | 83.00 | 83.00 | 83.10 | 81.00 | 93.95 | 2,264,350 | 85.328 | 6.41% |
| 2026-07-30 | 0 | 78.00 | 78.00 | 78.10 | 75.60 | 91.90 | 1,590,600 | 127,909,020 | 80.416 | 78.00 | 78.00 | 78.10 | 75.60 | 91.90 | 1,590,600 | 80.416 | -11.91% |
| 2026-07-29 | 0 | 88.55 | 88.20 | 88.55 | 83.35 | 95.85 | 1,478,650 | 130,006,862 | 87.923 | 88.55 | 88.20 | 88.55 | 83.35 | 95.85 | 1,478,650 | 87.923 | -0.95% |
| 2026-07-28 | 0 | 89.40 | 89.40 | 89.45 | 87.50 | 96.80 | 423,000 | 38,277,731 | 90.491 | 89.40 | 89.40 | 89.45 | 87.50 | 96.80 | 423,000 | 90.491 | -7.74% |
| 2026-07-27 | 0 | 96.90 | 96.90 | 97.15 | 85.35 | 97.75 | 708,100 | 65,187,290 | 92.059 | 96.90 | 96.90 | 97.15 | 85.35 | 97.75 | 708,100 | 92.059 | 8.27% |
| 2026-07-24 | 0 | 89.50 | 89.20 | 89.50 | 85.00 | 95.90 | 563,600 | 50,825,200 | 90.180 | 89.50 | 89.20 | 89.50 | 85.00 | 95.90 | 563,600 | 90.180 | -9.32% |
| 2026-07-23 | 0 | 98.70 | 92.80 | 98.70 | 89.70 | 98.95 | 243,300 | 23,302,793 | 95.778 | 98.70 | 92.80 | 98.70 | 89.70 | 98.95 | 243,300 | 95.778 | 10.16% |
| 2026-07-22 | 0 | 89.60 | 89.60 | 89.70 | 88.25 | 101.8 | 828,600 | 76,470,798 | 92.289 | 89.60 | 89.60 | 89.70 | 88.25 | 101.8 | 828,600 | 92.289 | -11.29% |
| 2026-07-21 | 0 | 101.0 | 99.55 | 101.0 | 88.80 | 102.6 | 495,350 | 48,864,195 | 98.646 | 101.0 | 99.55 | 101.0 | 88.80 | 102.6 | 495,350 | 98.646 | 5.48% |
| 2026-07-20 | 0 | 95.75 | 95.75 | 95.80 | 93.75 | 100.7 | 373,100 | 36,034,255 | 96.581 | 95.75 | 95.75 | 95.80 | 93.75 | 100.7 | 373,100 | 96.581 | -0.31% |
| 2026-07-17 | 0 | 96.05 | 96.00 | 96.05 | 93.65 | 101.0 | 664,000 | 64,178,212 | 96.654 | 96.05 | 96.00 | 96.05 | 93.65 | 101.0 | 664,000 | 96.654 | -4.90% |
| 2026-07-16 | 0 | 101.0 | 101.0 | 101.2 | 99.15 | 105.0 | 202,200 | 20,508,903 | 101.43 | 101.0 | 101.0 | 101.2 | 99.15 | 105.0 | 202,200 | 101.43 | -1.08% |
| 2026-07-15 | 0 | 102.1 | 102.0 | 102.1 | 99.15 | 108.7 | 658,070 | 67,225,397 | 102.16 | 102.1 | 102.0 | 102.1 | 99.15 | 108.7 | 658,070 | 102.16 | 2.98% |
| 2026-07-14 | 0 | 99.15 | 99.15 | 99.70 | 95.80 | 102.9 | 1,935,200 | 190,782,187 | 98.585 | 99.15 | 99.15 | 99.70 | 95.80 | 102.9 | 1,935,200 | 98.585 | -0.25% |
| 2026-07-13 | 0 | 99.40 | 99.40 | 100.0 | 97.05 | 104.1 | 697,700 | 70,971,855 | 101.72 | 99.40 | 99.40 | 100.0 | 97.05 | 104.1 | 697,700 | 101.72 | -3.02% |
| 2026-07-10 | 0 | 102.5 | 100.4 | 102.5 | 98.30 | 110.6 | 858,210 | 90,227,606 | 105.13 | 102.5 | 100.4 | 102.5 | 98.30 | 110.6 | 858,210 | 105.13 | -4.30% |
| 2026-07-09 | 0 | 107.1 | 107.0 | 107.1 | 106.0 | 116.6 | 967,460 | 105,079,642 | 108.61 | 107.1 | 107.0 | 107.1 | 106.0 | 116.6 | 967,460 | 108.61 | -5.72% |
| 2026-07-08 | 0 | 113.6 | 113.6 | 115.0 | 104.5 | 119.0 | 1,022,882 | 116,697,669 | 114.09 | 113.6 | 113.6 | 115.0 | 104.5 | 119.0 | 1,022,882 | 114.09 | 2.81% |
| 2026-07-07 | 0 | 110.5 | 110.5 | 110.9 | 109.6 | 124.6 | 995,200 | 113,362,992 | 113.91 | 110.5 | 110.5 | 110.9 | 109.6 | 124.6 | 995,200 | 113.91 | -5.96% |
| 2026-07-06 | 0 | 117.5 | 115.6 | 117.5 | 114.8 | 126.0 | 705,304 | 84,751,664 | 120.16 | 117.5 | 115.6 | 117.5 | 114.8 | 126.0 | 705,304 | 120.16 | -2.08% |
| 2026-07-03 | 0 | 120.0 | 120.0 | 120.5 | 119.9 | 130.0 | 921,610 | 116,228,034 | 126.11 | 120.0 | 120.0 | 120.5 | 119.9 | 130.0 | 921,610 | 126.11 | -4.69% |
| 2026-07-02 | 0 | 125.9 | 121.8 | 125.9 | 112.1 | 130.0 | 2,578,911 | 321,370,617 | 124.61 | 125.9 | 121.8 | 125.9 | 112.1 | 130.0 | 2,578,911 | 124.61 | 3.71% |
| 2026-06-30 | 0 | 121.4 | 121.2 | 123.0 | 111.5 | 126.8 | 1,653,704 | 198,763,947 | 120.19 | 121.4 | 121.2 | 123.0 | 111.5 | 126.8 | 1,653,704 | 120.19 | 3.67% |
| 2026-06-29 | 0 | 117.1 | 117.1 | 117.7 | 111.4 | 142.3 | 2,544,384 | 306,248,744 | 120.36 | 117.1 | 117.1 | 117.7 | 111.4 | 142.3 | 2,544,384 | 120.36 | -6.54% |
| 2026-06-26 | 0 | 125.3 | 125.3 | 126.0 | 102.7 | 133.0 | 19,937,780 | 2,141,662,066 | 107.42 | 125.3 | 125.3 | 126.0 | 102.7 | 133.0 | 19,937,780 | 107.42 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.