Sterling Group Holdings Limited (1825.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1825.HK Historical Return
If you invested $1000 in Sterling Group Holdings Limited (1825.HK) since IPO date, it would be worth $125.32 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,010.47, while $1000 invested 1 year ago would be worth $1,349.65. This corresponds to total returns of -87.47%, 1.05%, 34.97%, respectively, with annualized returns of -22.83%, 0.21%, 34.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1825.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.66 | 1.8 | 1.8 | 1.82 | 1.61 | 314,000 |
| October 20, 2026 | 1.61 | 1.66 | 1.66 | 1.66 | 1.6 | 154,000 |
| October 16, 2026 | 1.62 | 1.62 | 1.62 | 1.69 | 1.61 | 80,000 |
| October 15, 2026 | 1.69 | 1.71 | 1.71 | 1.71 | 1.57 | 516,000 |
| October 14, 2026 | 1.63 | 1.69 | 1.69 | 1.69 | 1.63 | 38,000 |
| October 13, 2026 | 1.64 | 1.69 | 1.69 | 1.72 | 1.62 | 128,000 |
| October 12, 2026 | 1.55 | 1.68 | 1.68 | 1.8 | 1.55 | 1.17M |
| October 09, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.5 | 134,000 |
| October 08, 2026 | 1.6 | 1.5 | 1.5 | 1.65 | 1.5 | 255,000 |
| October 07, 2026 | 1.73 | 1.7 | 1.7 | 1.77 | 1.68 | 100,000 |
| October 06, 2026 | 1.75 | 1.73 | 1.73 | 1.8 | 1.71 | 108,000 |
| October 05, 2026 | 1.83 | 1.75 | 1.75 | 1.84 | 1.72 | 264,000 |
| October 02, 2026 | 1.78 | 1.83 | 1.83 | 1.9 | 1.72 | 616,000 |
| September 30, 2026 | 1.8 | 1.78 | 1.78 | 1.83 | 1.46 | 1.03M |
| September 29, 2026 | 1.95 | 1.81 | 1.81 | 1.95 | 1.8 | 652,000 |
| September 28, 2026 | 1.93 | 1.96 | 1.96 | 1.96 | 1.87 | 680,000 |
| September 25, 2026 | 1.92 | 1.93 | 1.93 | 1.95 | 1.89 | 556,000 |
| September 24, 2026 | 2.05 | 1.93 | 1.93 | 2.2 | 1.9 | 3.45M |
| September 23, 2026 | 1.95 | 2.09 | 2.09 | 2.11 | 1.89 | 8.16M |
| September 22, 2026 | 1.97 | 1.95 | 1.95 | 1.97 | 1.88 | 1.17M |
| September 21, 2026 | 1.65 | 2 | 2 | 2.3 | 1.1 | 3.77M |
| September 18, 2026 | 2.42 | 1.94 | 1.94 | 2.42 | 1.83 | 6.6M |
| September 17, 2026 | 6.8 | 2.42 | 2.42 | 6.8 | 1.33 | 19.6M |
| September 16, 2026 | 12.65 | 7.99 | 7.99 | 12.83 | 7 | 4.91M |
| September 15, 2026 | 12.46 | 12.65 | 12.65 | 12.68 | 11.87 | 11.87M |
| September 11, 2026 | 10.5 | 11.25 | 11.25 | 12.2 | 10.2 | 298,350 |
| September 10, 2026 | 10.6 | 10.6 | 10.6 | 11.6 | 10.05 | 1.84M |
| September 09, 2026 | 10 | 10.58 | 10.58 | 11.13 | 10 | 1.24M |
| September 08, 2026 | 8.5 | 9.95 | 9.95 | 10.5 | 8.5 | 730,750 |
| September 07, 2026 | 8.45 | 8.4 | 8.4 | 8.75 | 5.5 | 1.08M |
| September 04, 2026 | 8.2 | 8.45 | 8.45 | 10.11 | 8.18 | 8.4M |
| September 03, 2026 | 8.65 | 8.73 | 8.73 | 9.3 | 8.6 | 824,500 |
| September 02, 2026 | 8.77 | 8.69 | 8.69 | 8.85 | 8.23 | 625,500 |
| September 01, 2026 | 7.9 | 8.77 | 8.77 | 9 | 7.9 | 1.7M |
| August 31, 2026 | 8.08 | 7.87 | 7.87 | 8.2 | 7.85 | 794,500 |
| August 28, 2026 | 7.97 | 8.08 | 8.08 | 8.2 | 7.2 | 1.69M |
| August 27, 2026 | 8.15 | 7.97 | 7.97 | 8.5 | 7.85 | 1.1M |
| August 26, 2026 | 7.8 | 8.08 | 8.08 | 8.3 | 7.8 | 1.09M |
| August 25, 2026 | 6.95 | 7.79 | 7.79 | 7.8 | 6.95 | 9.15M |
| August 24, 2026 | 6.31 | 6.94 | 6.94 | 7.4 | 6.02 | 821,250 |
| August 21, 2026 | 5.98 | 6.31 | 6.31 | 6.31 | 5.9 | 1.96M |
| August 20, 2026 | 6 | 6 | 6 | 6 | 5.7 | 54,500 |
| August 19, 2026 | 4.82 | 6 | 6 | 6 | 4.82 | 389,450 |
| August 18, 2026 | 5.61 | 5.6 | 5.6 | 5.7 | 4.7 | 401,550 |
| August 17, 2026 | 5.45 | 5.61 | 5.61 | 6 | 5.45 | 2.8M |
| August 14, 2026 | 5.45 | 5.69 | 5.69 | 5.7 | 5.29 | 1.2M |
| August 13, 2026 | 5.55 | 5.5 | 5.5 | 5.55 | 5.3 | 661,000 |
| August 12, 2026 | 4.66 | 5.56 | 5.56 | 5.6 | 4.66 | 8.05M |
| August 11, 2026 | 4.11 | 4.66 | 4.66 | 4.7 | 4.1 | 462,000 |
| August 10, 2026 | 4.38 | 4.4 | 4.4 | 4.61 | 3.7 | 857,000 |
| August 07, 2026 | 4.23 | 4.3 | 4.3 | 4.8 | 4.23 | 12.83M |
| August 06, 2026 | 3.8 | 4.23 | 4.23 | 4.6 | 3.77 | 14.74M |
| August 05, 2026 | 1.95 | 3.8 | 3.8 | 3.91 | 1.95 | 1.73M |
| August 04, 2026 | 1.71 | 2.15 | 2.15 | 2.4 | 1.71 | 718,750 |
| August 03, 2026 | 0.8 | 1.96 | 1.96 | 2.3 | 0.8 | 4.88M |
| July 31, 2026 | 0.79 | 0.92 | 0.92 | 0.92 | 0.79 | 78,000 |
| June 30, 2026 | 1.17 | 1.08 | 1.08 | 1.18 | 0.63 | 2.68M |
| June 29, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.15 | 978,000 |
| June 26, 2026 | 1.1 | 1.17 | 1.17 | 1.24 | 1.07 | 2.67M |
| June 25, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.05 | 1.05M |
AD
