Want to see HK:8392 full AI Analyst Report?
Satu Holdings Ltd. (8392) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 780,000 | 1.51 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 640,000 | 1.27 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.13% | 590,000 | 1.19 |
| Oct 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +6.67% | 5,550,000 | 13.05 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +11.11% | 1,190,000 | 2.93 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 6,590,000 | 21.81 |
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +5.88% | 260,000 | 0.87 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +3.03% | 330,000 | 1.13 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 3,330,000 | 13.88 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.20% | 4,570,000 | 26.15 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.50% | 360,000 | 2.11 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 2,550,000 | 19.62 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 2,500,000 | 27.68 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.00% | 760,000 | 9.71 |
| Oct 09, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +8.70% | 880,000 | 13.69 |
| Oct 05, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +4.55% | 20,000 | 0.31 |
| Oct 01, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +2.33% | 0 | 0.00 |
| Sep 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +4.88% | 0 | 0.00 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.87% | 160,000 | 2.41 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +4.55% | 50,000 | 0.74 |
| Sep 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +2.33% | 0 | 0.00 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 870,000 | 15.84 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +7.14% | 80,000 | 1.45 |
| Sep 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +5.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +2.56% | 0 | 0.00 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 60,000 | 1.06 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 90,000 | 1.63 |
| Sep 08, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 410,000 | 8.05 |
| Sep 04, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +2.44% | 0 | 0.00 |
| Sep 01, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 320,000 | 6.81 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 90,000 | 1.98 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 200,000 | 4.68 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |