SG Micro Corp: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03661  2026-06-26    
Stock code:

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.

Download CSV

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
2026-10-09 0 77.35 75.50 77.35 69.00 77.35 387,700 28,687,820 73.995 77.35 75.50 77.35 69.00 77.35 387,700 73.995 6.76%
2026-10-08 0 72.45 72.45 73.05 72.05 83.25 1,102,346 86,013,309 78.028 72.45 72.45 73.05 72.05 83.25 1,102,346 78.028 -12.34%
2026-10-07 0 82.65 82.00 82.65 78.30 84.15 169,420 13,762,826 81.235 82.65 82.00 82.65 78.30 84.15 169,420 81.235 0.79%
2026-10-06 0 82.00 81.60 82.70 81.40 85.00 25,300 2,103,185 83.130 82.00 81.60 82.70 81.40 85.00 25,300 83.130 -3.98%
2026-10-05 0 85.40 84.45 85.40 82.65 86.30 28,200 2,390,660 84.775 85.40 84.45 85.40 82.65 86.30 28,200 84.775 1.85%
2026-10-02 0 83.85 82.70 84.45 81.65 84.80 14,400 1,198,877 83.255 83.85 82.70 84.45 81.65 84.80 14,400 83.255 -0.65%
2026-09-30 0 84.40 84.40 84.90 83.50 89.50 253,420 21,673,116 85.523 84.40 84.40 84.90 83.50 89.50 253,420 85.523 -4.79%
2026-09-29 0 88.65 88.05 88.70 86.10 89.95 153,700 13,564,190 88.251 88.65 88.05 88.70 86.10 89.95 153,700 88.251 -0.56%
2026-09-28 0 89.15 88.60 89.15 88.15 94.15 773,800 70,420,605 91.006 89.15 88.60 89.15 88.15 94.15 773,800 91.006 -3.26%
2026-09-25 0 92.15 91.55 93.15 88.70 97.00 26,800 2,431,985 90.746 92.15 91.55 93.15 88.70 97.00 26,800 90.746 0.33%
2026-09-24 0 91.85 91.85 92.15 91.55 94.70 82,600 7,640,194 92.496 91.85 91.85 92.15 91.55 94.70 82,600 92.496 -2.86%
2026-09-23 0 94.55 94.50 94.55 93.80 97.25 148,300 14,129,990 95.280 94.55 94.50 94.55 93.80 97.25 148,300 95.280 -1.41%
2026-09-22 0 95.90 95.00 95.90 94.55 99.60 290,000 28,089,330 96.860 95.90 95.00 95.90 94.55 99.60 290,000 96.860 -1.03%
2026-09-21 0 96.90 96.85 96.95 96.05 102.0 527,500 51,895,387 98.380 96.90 96.85 96.95 96.05 102.0 527,500 98.380 -3.00%
2026-09-18 0 99.90 99.75 99.90 95.55 104.0 1,318,400 131,543,984 99.775 99.90 99.75 99.90 95.55 104.0 1,318,400 99.775 5.44%
2026-09-17 0 94.75 94.70 95.90 92.40 97.25 314,600 29,960,361 95.233 94.75 94.70 95.90 92.40 97.25 314,600 95.233 2.54%
2026-09-16 0 92.40 91.95 92.40 91.65 95.30 393,500 36,596,340 93.002 92.40 91.95 92.40 91.65 95.30 393,500 93.002 0.43%
2026-09-15 0 92.00 91.90 92.20 89.65 93.85 117,400 10,812,210 92.097 92.00 91.90 92.20 89.65 93.85 117,400 92.097 2.74%
2026-09-14 0 89.55 89.45 89.55 86.00 92.80 222,000 19,996,565 90.075 89.55 89.45 89.55 86.00 92.80 222,000 90.075 -1.59%
2026-09-11 0 91.00 89.95 91.25 86.70 92.80 252,100 22,678,320 89.958 91.00 89.95 91.25 86.70 92.80 252,100 89.958 0.78%
2026-09-10 0 90.30 90.30 90.45 87.90 92.70 231,000 20,849,810 90.259 90.30 90.30 90.45 87.90 92.70 231,000 90.259 1.46%
2026-09-09 0 89.00 89.00 89.80 86.80 91.50 238,300 21,266,345 89.242 89.00 89.00 89.80 86.80 91.50 238,300 89.242 1.66%
2026-09-08 0 87.55 87.55 88.20 87.10 92.40 524,200 46,910,570 89.490 87.55 87.55 88.20 87.10 92.40 524,200 89.490 -1.02%
2026-09-07 0 88.45 88.05 88.45 86.00 89.50 831,600 73,003,185 87.786 88.45 88.05 88.45 86.00 89.50 831,600 87.786 4.80%
2026-09-04 0 84.40 84.40 84.80 84.15 89.50 257,400 22,433,846 87.156 84.40 84.40 84.80 84.15 89.50 257,400 87.156 -1.86%
2026-09-03 0 86.00 86.00 86.95 85.00 89.90 510,100 44,451,937 87.144 86.00 86.00 86.95 85.00 89.90 510,100 87.144 -1.60%
2026-09-02 0 87.40 87.10 87.50 86.00 89.95 444,400 39,654,606 89.232 87.40 87.10 87.50 86.00 89.95 444,400 89.232 -3.21%
2026-09-01 0 90.30 90.30 90.35 90.00 96.50 469,300 43,889,653 93.522 90.30 90.30 90.35 90.00 96.50 469,300 93.522 -4.24%
2026-08-31 0 94.30 94.30 94.35 92.10 98.80 381,312 36,199,443 94.934 94.30 94.30 94.35 92.10 98.80 381,312 94.934 -2.28%
2026-08-28 0 96.50 96.50 96.75 90.10 101.8 268,800 26,514,872 98.642 96.50 96.50 96.75 90.10 101.8 268,800 98.642 -2.87%
2026-08-27 0 99.35 99.35 99.40 95.95 102.4 228,600 22,781,070 99.655 99.35 99.35 99.40 95.95 102.4 228,600 99.655 1.38%
2026-08-26 0 98.00 98.00 98.10 94.05 98.65 325,000 31,293,407 96.287 98.00 98.00 98.10 94.05 98.65 325,000 96.287 0.62%
2026-08-25 0 97.40 96.55 97.40 92.00 97.75 309,100 29,318,083 94.850 97.40 96.55 97.40 92.00 97.75 309,100 94.850 4.84%
2026-08-24 0 92.90 92.85 93.40 92.20 102.0 199,000 18,891,398 94.932 92.90 92.85 93.40 92.20 102.0 199,000 94.932 -7.10%
2026-08-21 0 100.0 99.45 100.0 96.00 102.0 251,200 24,971,125 99.407 100.0 99.45 100.0 96.00 102.0 251,200 99.407 3.79%
2026-08-20 0 96.35 96.30 97.05 93.65 98.10 487,600 46,875,958 96.136 96.35 96.30 97.05 93.65 98.10 487,600 96.136 6.46%
2026-08-19 0 90.50 90.50 90.65 90.05 98.55 887,802 82,581,318 93.018 90.50 90.50 90.65 90.05 98.55 887,802 93.018 -9.68%
2026-08-18 0 100.2 100.2 100.5 99.95 108.9 428,402 43,820,106 102.29 100.2 100.2 100.5 99.95 108.9 428,402 102.29 -4.93%
2026-08-17 0 105.4 105.3 106.0 101.2 108.0 479,100 50,572,248 105.56 105.4 105.3 106.0 101.2 108.0 479,100 105.56 1.84%
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.

Back to top