SU Group Holdings Ltd(SUGP)
$1.31-0.03 (-2.24%)
SUGP
SU Group Holdings Ltd historical prices
$1.31
At close:-0.03 (-2.24%)
Want to see SUGP full AI Analyst Report?
SU Group Holdings Ltd (SUGP) Historical Prices
97 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.33 | 1.38 | 1.26 | 1.31 | 1.31 | -2.24% | 33,144 | 0.03 |
| Nov 10, 2026 | 1.56 | 1.60 | 1.29 | 1.34 | 1.34 | -14.65% | 101,423 | 0.10 |
| Nov 09, 2026 | 1.54 | 1.60 | 1.45 | 1.57 | 1.57 | 0.00% | 34,417 | 0.03 |
| Nov 06, 2026 | 1.59 | 1.65 | 1.56 | 1.57 | 1.57 | -3.98% | 24,705 | 0.02 |
| Nov 05, 2026 | 1.67 | 1.70 | 1.57 | 1.64 | 1.64 | -3.25% | 23,558 | 0.02 |
| Nov 04, 2026 | 1.63 | 1.72 | 1.60 | 1.69 | 1.69 | +1.81% | 25,607 | 0.03 |
| Nov 03, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | +3.75% | 39,941 | 0.04 |
| Nov 02, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | 0.00% | 47,768 | 0.05 |
| Oct 30, 2026 | 1.60 | 1.70 | 1.57 | 1.60 | 1.60 | 0.00% | 42,404 | 0.04 |
| Oct 29, 2026 | 1.60 | 1.73 | 1.57 | 1.60 | 1.60 | 0.00% | 51,410 | 0.05 |
| Oct 28, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 0.00% | 37,763 | 0.04 |
| Oct 27, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | +0.63% | 28,702 | 0.03 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.56 | 1.59 | 1.59 | -1.24% | 19,258 | 0.02 |
| Oct 23, 2026 | 1.59 | 1.72 | 1.56 | 1.61 | 1.61 | -0.62% | 47,460 | 0.05 |
| Oct 22, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | -2.70% | 33,464 | 0.03 |
| Oct 21, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | +4.06% | 39,507 | 0.04 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.47 | 1.60 | 1.60 | -1.84% | 57,393 | 0.06 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -7.39% | 64,457 | 0.06 |
| Oct 16, 2026 | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | -3.30% | 65,810 | 0.07 |
| Oct 15, 2026 | 1.78 | 1.84 | 1.70 | 1.82 | 1.82 | -8.54% | 153,763 | 0.15 |
| Oct 14, 2026 | 1.93 | 2.09 | 1.85 | 1.99 | 1.99 | -8.72% | 176,922 | 0.18 |
| Oct 13, 2026 | 1.96 | 2.26 | 1.85 | 2.18 | 2.18 | +20.44% | 2,917,338 | 3.04 |
| Oct 12, 2026 | 2.15 | 2.17 | 1.78 | 1.81 | 1.81 | -18.83% | 2,110,588 | 2.28 |
| Oct 09, 2026 | 2.39 | 2.39 | 2.23 | 2.23 | 2.23 | -7.08% | 61,217 | 0.07 |
| Oct 08, 2026 | 2.36 | 2.52 | 2.28 | 2.40 | 2.40 | -9.09% | 203,936 | 0.22 |
| Oct 07, 2026 | 2.51 | 2.72 | 2.46 | 2.64 | 2.64 | +8.24% | 946,964 | 1.04 |
| Oct 06, 2026 | 2.38 | 2.51 | 2.31 | 2.44 | 2.44 | +1.88% | 114,436 | 0.13 |
| Oct 05, 2026 | 2.41 | 2.46 | 2.29 | 2.39 | 2.39 | -3.74% | 90,356 | 0.10 |
| Oct 02, 2026 | 2.46 | 2.58 | 2.20 | 2.49 | 2.49 | -18.59% | 299,323 | 0.32 |
| Oct 01, 2026 | 2.94 | 3.10 | 2.89 | 3.06 | 3.06 | +1.83% | 77,879 | 0.08 |
| Sep 30, 2026 | 2.82 | 3.00 | 2.77 | 3.00 | 3.00 | -2.82% | 263,496 | 0.28 |
| Sep 29, 2026 | 2.97 | 3.12 | 2.97 | 3.09 | 3.09 | -2.86% | 3,793,070 | 4.31 |
| Sep 28, 2026 | 3.04 | 3.21 | 2.89 | 3.18 | 3.18 | -4.68% | 228,419 | 0.26 |
| Sep 25, 2026 | 3.42 | 3.96 | 3.18 | 3.33 | 3.33 | +18.23% | 9,869,679 | 13.70 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.77 | 2.82 | 2.82 | -1.95% | 827,526 | 1.17 |
| Sep 23, 2026 | 2.83 | 2.94 | 2.80 | 2.88 | 2.88 | -1.54% | 78,517 | 0.11 |
| Sep 22, 2026 | 2.83 | 2.92 | 2.76 | 2.92 | 2.92 | -0.44% | 101,168 | 0.14 |
| Sep 21, 2026 | 2.94 | 3.00 | 2.83 | 2.93 | 2.93 | -0.95% | 121,876 | 0.17 |
| Sep 18, 2026 | 2.93 | 3.11 | 2.82 | 2.96 | 2.96 | -0.77% | 113,564 | 0.16 |
| Sep 17, 2026 | 2.76 | 3.18 | 2.71 | 2.99 | 2.99 | +0.47% | 218,305 | 0.31 |
| Sep 16, 2026 | 3.65 | 3.65 | 2.69 | 2.97 | 2.97 | -24.57% | 671,559 | 0.96 |
| Sep 15, 2026 | 6.30 | 7.33 | 3.84 | 3.94 | 3.94 | -7.71% | 24,883,184 | 81.07 |
| Sep 14, 2026 | 3.85 | 4.36 | 3.79 | 4.27 | 4.27 | +9.46% | 113,871 | 0.37 |
| Sep 11, 2026 | 3.69 | 4.04 | 3.69 | 3.90 | 3.90 | +5.21% | 77,022 | 0.17 |
| Sep 10, 2026 | 3.84 | 3.90 | 3.71 | 3.71 | 3.71 | -4.41% | 40,840 | 0.09 |
| Sep 09, 2026 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | -0.56% | 34,517 | 0.08 |
| Sep 08, 2026 | 3.91 | 3.95 | 3.84 | 3.90 | 3.90 | +1.54% | 28,816 | 0.07 |
| Sep 07, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | 3.84 | -2.98% | 51,432 | 0.12 |
| Sep 03, 2026 | 3.72 | 4.02 | 3.72 | 3.96 | 3.96 | +4.99% | 67,012 | 0.15 |
