HKEX · 1825 · stock
Sterling Group Holdings Limited (1825) stock price history
Every HKEX trading session of Sterling Group Holdings Limited from Oct 19, 2018 to Sep 28, 2026: 1,954 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1825 adjusted close, 2018 to 2026
- HK$67.60
- All time high, 2018
- HK$1.98
- 52 week high, HK$0.7100 low
- 1,954
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1825 key facts
- Sterling Group Holdings Limited (1825) closed at HK$1.00 on Sep 28, 2026 on HKEX.
- 1825's all time high close is HK$67.60, set on Nov 23, 2018; its all time low close is HK$0.6900 on Apr 16, 2025.
- 1825's 52 week range is HK$0.7100 to HK$1.98.
- 1825 returned -39.8% over the year to Sep 28, 2026 and -48.5% over five years.
- Since Oct 19, 2018 1825 returned -94%, -29.1% a year compounded.
- 1825's deepest drawdown was -99.0% from Nov 23, 2018 to Apr 16, 2025.
- DataCedar holds 1,954 daily sessions of 1825 history from Oct 19, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1825 price chart, 2018 to 2026
1825 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -18.7% |
| 1 year | -39.8% |
| 3 years | -2.0% |
| 5 years | -48.5% |
| 10 years | n/a |
| Since Oct 19, 2018 | -93.5% |
| Compound annual growth, 7.9 years | -29.1% |
1825 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$67.60 on Nov 23, 2018
- All time low close
- HK$0.6900 on Apr 16, 2025
- 52 week high
- HK$1.98 on Oct 6, 2025
- 52 week low
- HK$0.7100 on Mar 16, 2026
- Deepest drawdown
- -99.0% from Nov 23, 2018 to Apr 16, 2025, not yet recovered
- Best single session
- +91.6% on Jan 29, 2021
- Worst single session
- -90.9% on Jul 27, 2021
- Volatility, 1 year annualised
- 73.5%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2019, -55%
1825 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.21 | HK$1.49 | HK$0.7100 | HK$1.00 | -24.8% | 1.2M | 182 |
| 2025 | HK$0.8500 | HK$2.09 | HK$0.6800 | HK$1.33 | +49.4% | 7.8M | 246 |
| 2024 | HK$1.71 | HK$2.14 | HK$0.7200 | HK$0.8900 | -55.1% | 8.7M | 246 |
| 2023 | HK$1.31 | HK$2.47 | HK$0.9500 | HK$1.98 | +46.7% | 10.5M | 243 |
| 2022 | HK$1.76 | HK$3.50 | HK$1.10 | HK$1.35 | -23.7% | 11.3M | 246 |
| 2021 | HK$2.16 | HK$36.80 | HK$1.70 | HK$1.77 | -27.5% | 58.9M | 247 |
| 2020 | HK$5.24 | HK$7.04 | HK$2.08 | HK$2.44 | -52.3% | 4.7M | 248 |
| 2019 | HK$11.20 | HK$11.20 | HK$4.36 | HK$5.12 | -55.1% | 11.3M | 246 |
| 2018 | HK$16.60 | HK$78.00 | HK$8.68 | HK$11.40 | n/a | 32.5M | 50 |
1825 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.00 | 0.0% |
| August 2026 | HK$1.00 | 0.0% |
| July 2026 | HK$1.00 | 0.0% |
| June 2026 | HK$1.00 | 0.0% |
| May 2026 | HK$1.00 | 0.0% |
| April 2026 | HK$1.00 | 0.0% |
| March 2026 | HK$1.00 | +8.7% |
| February 2026 | HK$0.9200 | -4.2% |
| January 2026 | HK$0.9600 | -27.8% |
| December 2025 | HK$1.33 | 0.0% |
| November 2025 | HK$1.33 | -10.7% |
| October 2025 | HK$1.49 | -17.7% |
About the 1825 data
Daily bars. 1,954 sessions from Oct 19, 2018 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1825/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1817 Mulsanne Group Holding Limited
- 1818 Zhaojin Mining Industry Company Limited
- 1822 China Wood International Holding Co., Limited
- 1823 Huayu Expressway Group Limited
- 1826 FDB Holdings Limited
- 1827 Miricor Enterprises Holdings Limited
- 1828 FWD Group Holdings Limited
- 1830 Perfect Medical Health Management Limited
Common questions
1825 share price history
