SUGP Historical Prices
SU Group Holdings Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
246
Period high
9.70
Period low
0.2330
Period change
-80.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.36 | 1.15 | 1.23 | +6.96% | 76,689 |
| Nov 12, 2026 | 1.28 | 1.33 | 1.00 | 1.15 | -12.21% | 87,885 |
| Nov 11, 2026 | 1.33 | 1.38 | 1.26 | 1.31 | -2.24% | 41,904 |
| Nov 10, 2026 | 1.56 | 1.60 | 1.29 | 1.34 | -14.65% | 101,423 |
| Nov 9, 2026 | 1.53 | 1.60 | 1.45 | 1.57 | +0.00% | 34,418 |
| Nov 6, 2026 | 1.59 | 1.65 | 1.56 | 1.57 | -3.98% | 24,792 |
| Nov 5, 2026 | 1.67 | 1.70 | 1.57 | 1.64 | -3.25% | 24,140 |
| Nov 4, 2026 | 1.63 | 1.72 | 1.60 | 1.69 | +1.81% | 25,608 |
| Nov 3, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | +3.75% | 40,076 |
| Nov 2, 2026 | 1.59 | 1.68 | 1.59 | 1.60 | +0.00% | 48,280 |
| Oct 30, 2026 | 1.60 | 1.70 | 1.57 | 1.60 | +0.00% | 44,872 |
| Oct 29, 2026 | 1.60 | 1.73 | 1.57 | 1.60 | +0.00% | 52,332 |
| Oct 28, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | +0.00% | 39,446 |
| Oct 27, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | +0.63% | 29,470 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.56 | 1.59 | -1.24% | 21,380 |
| Oct 23, 2026 | 1.59 | 1.72 | 1.56 | 1.61 | -0.62% | 48,665 |
| Oct 22, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | -2.70% | 34,644 |
| Oct 21, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | +4.06% | 39,507 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.47 | 1.60 | -1.84% | 57,393 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | -7.39% | 65,867 |
| Oct 16, 2026 | 1.83 | 1.85 | 1.72 | 1.76 | -3.30% | 67,571 |
| Oct 15, 2026 | 1.78 | 1.84 | 1.70 | 1.82 | -8.54% | 153,764 |
| Oct 14, 2026 | 1.93 | 2.09 | 1.85 | 1.99 | -8.72% | 176,922 |
| Oct 13, 2026 | 1.96 | 2.26 | 1.85 | 2.18 | +20.44% | 2,917,339 |
| Oct 12, 2026 | 2.15 | 2.17 | 1.78 | 1.81 | -18.83% | 2,110,588 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.23 | 2.23 | -7.08% | 61,217 |
| Oct 8, 2026 | 2.36 | 2.52 | 2.28 | 2.40 | -9.09% | 203,936 |
| Oct 7, 2026 | 2.51 | 2.72 | 2.46 | 2.64 | +549.29% | 946,964 |
| Oct 6, 2026 | 0.3963 | 0.4177 | 0.3850 | 0.4066 | +1.90% | 686,617 |
| Oct 5, 2026 | 0.4010 | 0.4100 | 0.3815 | 0.3990 | -3.74% | 542,140 |
| Oct 2, 2026 | 0.4095 | 0.4300 | 0.3663 | 0.4145 | -18.61% | 1,795,939 |
| Oct 1, 2026 | 0.4900 | 0.5160 | 0.4812 | 0.5093 | +1.86% | 467,277 |
| Sep 30, 2026 | 0.4700 | 0.5000 | 0.4610 | 0.5000 | -2.84% | 1,580,979 |
| Sep 29, 2026 | 0.4950 | 0.5200 | 0.4950 | 0.5146 | -2.85% | 22,758,422 |
| Sep 28, 2026 | 0.5060 | 0.5340 | 0.4816 | 0.5297 | -4.70% | 1,370,515 |
| Sep 25, 2026 | 0.5709 | 0.6600 | 0.5301 | 0.5558 | +18.26% | 59,218,065 |
| Sep 24, 2026 | 0.4751 | 0.5074 | 0.4625 | 0.4700 | -1.98% | 4,965,159 |
| Sep 23, 2026 | 0.4720 | 0.4900 | 0.4660 | 0.4795 | -1.52% | 471,108 |
| Sep 22, 2026 | 0.4710 | 0.4869 | 0.4600 | 0.4869 | -0.43% | 607,011 |
| Sep 21, 2026 | 0.4900 | 0.5000 | 0.4712 | 0.4890 | -0.97% | 739,059 |
| Sep 18, 2026 | 0.4870 | 0.5171 | 0.4705 | 0.4938 | -0.74% | 681,390 |
| Sep 17, 2026 | 0.4603 | 0.5300 | 0.4517 | 0.4975 | +0.46% | 1,309,831 |
| Sep 16, 2026 | 0.6085 | 0.6085 | 0.4500 | 0.4952 | -24.57% | 4,029,358 |
| Sep 15, 2026 | 1.05 | 1.22 | 0.6400 | 0.6565 | -7.72% | 149,296,944 |
| Sep 14, 2026 | 0.6413 | 0.7265 | 0.6323 | 0.7114 | +9.46% | 683,227 |
| Sep 11, 2026 | 0.6150 | 0.6726 | 0.6150 | 0.6499 | +0.56% | 462,135 |
| Sep 9, 2026 | 0.6500 | 0.6524 | 0.6400 | 0.6463 | -0.55% | 207,105 |
| Sep 8, 2026 | 0.6500 | 0.6582 | 0.6400 | 0.6499 | +1.55% | 171,482 |
| Sep 4, 2026 | 0.6250 | 0.6489 | 0.6170 | 0.6400 | -3.00% | 308,594 |
| Sep 3, 2026 | 0.6209 | 0.6699 | 0.6209 | 0.6598 | +5.00% | 402,072 |
| Sep 2, 2026 | 0.6402 | 0.6708 | 0.6150 | 0.6284 | -16.21% | 473,001 |
| Aug 31, 2026 | 0.7901 | 0.7994 | 0.7254 | 0.7500 | -6.25% | 591,143 |
| Aug 28, 2026 | 0.8001 | 0.8425 | 0.7800 | 0.8000 | -10.27% | 912,372 |
| Aug 27, 2026 | 0.9500 | 0.9745 | 0.8550 | 0.8916 | -10.84% | 4,589,895 |
| Aug 26, 2026 | 1.21 | 1.21 | 0.9800 | 1.00 | -13.79% | 3,688,434 |
| Aug 25, 2026 | 1.14 | 1.23 | 1.10 | 1.16 | -13.43% | 2,397,356 |
| Aug 24, 2026 | 1.43 | 1.48 | 1.24 | 1.34 | -16.25% | 17,452,871 |
| Aug 21, 2026 | 3.83 | 4.25 | 1.12 | 1.60 | -42.34% | 40,254,089 |
| Aug 20, 2026 | 2.64 | 3.15 | 2.63 | 2.77 | +1.65% | 8,231,228 |
| Aug 19, 2026 | 2.40 | 2.88 | 2.18 | 2.73 | +13.75% | 827,890 |
| Aug 18, 2026 | 1.94 | 2.43 | 1.94 | 2.40 | +20.00% | 1,207,258 |
| Aug 17, 2026 | 1.99 | 2.13 | 1.95 | 2.00 | +1.01% | 188,595 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.97 | 1.98 | -1.00% | 110,911 |
| Aug 13, 2026 | 2.01 | 2.01 | 1.90 | 2.00 | -1.96% | 68,177 |
| Aug 12, 2026 | 2.16 | 2.16 | 1.93 | 2.04 | -5.56% | 579,373 |
| Aug 11, 2026 | 2.04 | 2.30 | 1.99 | 2.16 | +4.85% | 313,321 |
| Aug 10, 2026 | 2.05 | 2.15 | 1.86 | 2.06 | -0.96% | 543,574 |
| Aug 7, 2026 | 1.98 | 2.25 | 1.88 | 2.08 | +6.12% | 1,861,534 |
| Aug 6, 2026 | 1.90 | 2.70 | 1.63 | 1.96 | +412.55% | 2,096,690 |
| Aug 5, 2026 | 0.3728 | 0.4030 | 0.3692 | 0.3824 | -0.49% | 702,723 |
| Aug 4, 2026 | 0.3640 | 0.4489 | 0.2330 | 0.3843 | -19.65% | 1,625,792 |
| Aug 3, 2026 | 0.4540 | 0.4821 | 0.4500 | 0.4783 | +5.35% | 656,319 |
| Jul 31, 2026 | 0.4749 | 0.4837 | 0.4501 | 0.4540 | -4.42% | 244,718 |
| Jul 30, 2026 | 0.4700 | 0.4766 | 0.4450 | 0.4750 | -1.04% | 214,938 |
| Jul 29, 2026 | 0.4837 | 0.4925 | 0.4739 | 0.4800 | -3.81% | 188,109 |
| Jul 28, 2026 | 0.4680 | 0.4990 | 0.4680 | 0.4990 | +5.05% | 655,333 |
| Jul 27, 2026 | 0.4846 | 0.4889 | 0.4599 | 0.4750 | -1.25% | 3,257,575 |
| Jul 24, 2026 | 0.4881 | 0.5000 | 0.4622 | 0.4810 | -1.23% | 200,192 |
| Jul 23, 2026 | 0.5102 | 0.5220 | 0.4700 | 0.4870 | -7.41% | 325,276 |
| Jul 22, 2026 | 0.5495 | 0.5800 | 0.5100 | 0.5260 | -3.42% | 623,728 |
| Jul 21, 2026 | 0.4517 | 0.5687 | 0.4500 | 0.5446 | +19.80% | 2,055,730 |
| Jul 20, 2026 | 0.5057 | 0.5100 | 0.4200 | 0.4546 | -11.18% | 488,865 |
| Jul 17, 2026 | 0.5065 | 0.5144 | 0.4990 | 0.5118 | -0.91% | 313,121 |
| Jul 16, 2026 | 0.5261 | 0.5334 | 0.5000 | 0.5165 | -4.92% | 326,477 |
| Jul 15, 2026 | 0.5400 | 0.5500 | 0.5300 | 0.5432 | -3.00% | 279,456 |
| Jul 14, 2026 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | +4.65% | 523,630 |
| Jul 13, 2026 | 0.5800 | 0.5800 | 0.5080 | 0.5351 | -13.27% | 762,452 |
| Jul 10, 2026 | 0.6747 | 0.6747 | 0.5907 | 0.6170 | -9.13% | 921,163 |
| Jul 9, 2026 | 0.6849 | 0.6961 | 0.6623 | 0.6790 | -7.61% | 849,356 |
| Jul 8, 2026 | 0.6492 | 0.7349 | 0.6399 | 0.7349 | -4.31% | 2,395,700 |
| Jul 7, 2026 | 0.9340 | 0.9600 | 0.7319 | 0.7680 | -6.89% | 83,591,190 |
| Jul 6, 2026 | 0.8289 | 0.8289 | 0.7807 | 0.8248 | -0.02% | 279,176 |
| Jul 2, 2026 | 0.8004 | 0.8400 | 0.7900 | 0.8250 | -4.00% | 329,211 |
| Jul 1, 2026 | 0.8090 | 0.8594 | 0.7670 | 0.8594 | +1.82% | 457,282 |
| Jun 30, 2026 | 0.7955 | 0.8500 | 0.7850 | 0.8440 | +2.91% | 291,096 |
| Jun 29, 2026 | 0.8451 | 0.8498 | 0.7761 | 0.8201 | -3.97% | 357,369 |
| Jun 26, 2026 | 0.8250 | 0.8550 | 0.7910 | 0.8540 | -4.98% | 621,725 |
| Jun 25, 2026 | 0.8700 | 0.9000 | 0.8291 | 0.8988 | -3.32% | 747,266 |
| Jun 24, 2026 | 0.9100 | 0.9492 | 0.8700 | 0.9297 | -4.15% | 822,090 |
| Jun 23, 2026 | 0.9248 | 1.01 | 0.8657 | 0.9700 | +5.96% | 7,122,190 |
| Jun 22, 2026 | 1.03 | 1.12 | 0.9100 | 0.9154 | -10.25% | 18,021,371 |
| Jun 18, 2026 | 0.9520 | 1.15 | 0.9300 | 1.02 | -1.92% | 1,663,169 |
| Jun 17, 2026 | 0.9334 | 1.09 | 0.9010 | 1.04 | -6.31% | 3,513,884 |
| Jun 16, 2026 | 2.40 | 2.55 | 1.00 | 1.11 | +26.06% | 257,530,830 |
| Jun 15, 2026 | 0.9694 | 0.9735 | 0.8753 | 0.8805 | -6.33% | 432,874 |
| Jun 12, 2026 | 1.06 | 1.08 | 0.7491 | 0.9400 | -18.97% | 980,692 |
| Jun 11, 2026 | 1.08 | 1.16 | 0.9900 | 1.16 | +11.54% | 1,032,673 |
| Jun 10, 2026 | 0.9402 | 1.17 | 0.9046 | 1.04 | +4.00% | 2,723,002 |
| Jun 9, 2026 | 0.8700 | 1.00 | 0.7636 | 1.00 | +5.52% | 2,430,335 |
| Jun 8, 2026 | 0.8190 | 1.13 | 0.7928 | 0.9477 | -4.81% | 4,062,790 |
| Jun 5, 2026 | 0.7000 | 1.43 | 0.6607 | 0.9956 | +38.97% | 40,503,571 |
| Jun 4, 2026 | 1.32 | 1.33 | 0.6602 | 0.7164 | -38.77% | 16,946,415 |
| Jun 3, 2026 | 1.05 | 1.79 | 1.05 | 1.17 | +8.33% | 9,245,208 |
| Jun 2, 2026 | 1.02 | 1.25 | 1.00 | 1.08 | +5.88% | 594,102 |
| Jun 1, 2026 | 0.9901 | 1.11 | 0.9307 | 1.02 | +0.00% | 407,782 |
| May 29, 2026 | 1.11 | 1.11 | 0.8900 | 1.02 | -31.54% | 1,081,969 |
| May 28, 2026 | 2.87 | 2.90 | 1.44 | 1.49 | -44.09% | 2,197,836 |
| May 27, 2026 | 2.93 | 3.02 | 2.56 | 2.67 | -9.04% | 109,366 |
| May 26, 2026 | 3.44 | 3.44 | 2.89 | 2.93 | -14.70% | 99,454 |
| May 22, 2026 | 3.16 | 3.70 | 3.00 | 3.44 | +8.36% | 123,426 |
| May 21, 2026 | 4.45 | 4.51 | 2.97 | 3.17 | -28.92% | 217,357 |
| May 20, 2026 | 4.41 | 5.03 | 4.28 | 4.46 | -16.17% | 1,965,713 |
| May 19, 2026 | 4.00 | 5.71 | 3.77 | 5.32 | +30.39% | 218,880 |
| May 18, 2026 | 3.55 | 4.15 | 3.44 | 4.08 | +11.48% | 136,072 |
| May 15, 2026 | 3.35 | 3.70 | 3.35 | 3.66 | +10.58% | 39,298 |
| May 14, 2026 | 3.51 | 3.70 | 3.24 | 3.31 | -11.98% | 33,801 |
| May 13, 2026 | 3.15 | 3.77 | 3.15 | 3.76 | +17.50% | 20,379 |
| May 12, 2026 | 3.68 | 3.73 | 2.78 | 3.20 | -27.11% | 98,332 |
| May 11, 2026 | 4.46 | 4.47 | 4.39 | 4.39 | +1.59% | 3,821 |
| May 7, 2026 | 4.35 | 4.45 | 4.14 | 4.32 | +0.73% | 4,150 |
| May 6, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | -1.15% | 2,814 |
| May 5, 2026 | 4.19 | 4.34 | 4.19 | 4.34 | +3.33% | 5,374 |
| May 4, 2026 | 4.19 | 4.20 | 4.02 | 4.20 | -3.00% | 6,808 |
| May 1, 2026 | 4.21 | 4.33 | 4.17 | 4.33 | +1.17% | 13,493 |
| Apr 30, 2026 | 4.36 | 4.36 | 4.22 | 4.28 | -3.17% | 4,854 |
| Apr 29, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | +1.37% | 2,064 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.23 | 4.36 | +0.00% | 3,471 |
| Apr 27, 2026 | 4.29 | 4.37 | 4.24 | 4.36 | -1.91% | 5,651 |
| Apr 24, 2026 | 4.30 | 4.54 | 4.20 | 4.45 | -7.40% | 20,235 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | -1.64% | 3,402 |
| Apr 22, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | -0.49% | 2,418 |
| Apr 21, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | +1.95% | 2,698 |
| Apr 20, 2026 | 4.45 | 4.88 | 4.45 | 4.81 | +2.56% | 4,313 |
| Apr 16, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | -0.02% | 3,474 |
| Apr 15, 2026 | 4.81 | 4.81 | 4.55 | 4.69 | -1.86% | 5,624 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | -2.45% | 3,702 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | -1.01% | 7,469 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | +0.61% | 424 |
| Apr 9, 2026 | 4.97 | 4.97 | 4.90 | 4.92 | -0.81% | 2,328 |
| Apr 8, 2026 | 5.11 | 5.11 | 4.94 | 4.96 | +1.64% | 5,534 |
| Apr 7, 2026 | 4.82 | 4.95 | 4.82 | 4.88 | -0.00% | 5,073 |
| Apr 6, 2026 | 5.01 | 5.01 | 4.88 | 4.88 | -3.56% | 6,244 |
| Apr 2, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | -0.78% | 3,120 |
| Apr 1, 2026 | 5.07 | 5.10 | 5.00 | 5.10 | +2.31% | 1,874 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | -0.30% | 3,014 |
| Mar 30, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | -1.96% | 7,645 |
| Mar 27, 2026 | 4.83 | 5.10 | 4.83 | 5.10 | -0.20% | 8,204 |
| Mar 26, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | -1.73% | 1,083 |
| Mar 25, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | +4.00% | 4,028 |
| Mar 24, 2026 | 4.85 | 5.23 | 4.85 | 5.00 | -5.09% | 482 |
| Mar 23, 2026 | 4.93 | 5.27 | 4.93 | 5.27 | +7.95% | 3,578 |
| Mar 20, 2026 | 4.94 | 4.94 | 4.79 | 4.88 | -1.91% | 2,854 |
| Mar 19, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | -0.70% | 4,545 |
| Mar 18, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | +0.00% | 1,125 |
| Mar 17, 2026 | 5.00 | 5.03 | 4.88 | 5.01 | -2.15% | 3,613 |
| Mar 16, 2026 | 5.08 | 5.19 | 5.05 | 5.12 | +1.19% | 8,494 |
| Mar 13, 2026 | 5.22 | 5.22 | 5.05 | 5.06 | -1.36% | 6,300 |
| Mar 12, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | -1.35% | 1,673 |
| Mar 11, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | +1.56% | 1,446 |
| Mar 10, 2026 | 5.10 | 5.23 | 5.10 | 5.12 | -2.85% | 2,424 |
| Mar 9, 2026 | 5.25 | 5.30 | 5.09 | 5.27 | +2.53% | 6,858 |
| Mar 6, 2026 | 5.02 | 5.14 | 5.02 | 5.14 | +2.39% | 1,734 |
| Mar 5, 2026 | 5.02 | 5.10 | 5.00 | 5.02 | -0.99% | 4,853 |
| Mar 4, 2026 | 5.00 | 5.09 | 4.98 | 5.07 | +0.80% | 5,665 |
| Mar 3, 2026 | 4.95 | 5.03 | 4.86 | 5.03 | +0.40% | 4,703 |
| Mar 2, 2026 | 5.03 | 5.12 | 4.95 | 5.01 | -2.34% | 8,911 |
| Feb 27, 2026 | 5.19 | 5.34 | 5.12 | 5.13 | -1.54% | 10,311 |
| Feb 26, 2026 | 5.23 | 5.23 | 5.19 | 5.21 | +0.00% | 3,972 |
| Feb 25, 2026 | 5.22 | 5.35 | 5.21 | 5.21 | -0.57% | 5,824 |
| Feb 24, 2026 | 5.43 | 5.43 | 5.11 | 5.24 | -5.42% | 17,966 |
| Feb 23, 2026 | 5.59 | 5.68 | 5.50 | 5.54 | -2.54% | 8,357 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.68 | 5.68 | +0.61% | 8,081 |
| Feb 19, 2026 | 5.67 | 5.81 | 5.65 | 5.65 | -2.25% | 7,287 |
| Feb 18, 2026 | 5.60 | 6.30 | 5.58 | 5.78 | +5.09% | 56,024 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | -7.41% | 27,543 |
| Feb 13, 2026 | 5.94 | 6.02 | 5.94 | 5.94 | +1.37% | 16,230 |
| Feb 12, 2026 | 5.77 | 5.97 | 5.74 | 5.86 | +1.03% | 3,750 |
| Feb 11, 2026 | 5.86 | 5.86 | 5.69 | 5.80 | +0.69% | 5,495 |
| Feb 10, 2026 | 5.73 | 5.85 | 5.65 | 5.76 | +0.52% | 7,038 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.73 | 5.73 | -0.69% | 9,184 |
| Feb 6, 2026 | 5.81 | 6.02 | 5.75 | 5.77 | -1.70% | 11,736 |
| Feb 5, 2026 | 6.13 | 6.15 | 5.80 | 5.87 | -7.70% | 14,941 |
| Feb 4, 2026 | 6.22 | 6.50 | 6.15 | 6.36 | +2.66% | 23,472 |
| Feb 3, 2026 | 6.20 | 6.26 | 6.10 | 6.20 | -0.88% | 40,520 |
| Feb 2, 2026 | 6.07 | 6.69 | 5.80 | 6.25 | +3.82% | 115,015 |
| Jan 30, 2026 | 6.10 | 6.19 | 5.87 | 6.02 | +4.88% | 64,256 |
| Jan 29, 2026 | 5.64 | 5.82 | 5.64 | 5.74 | -1.03% | 33,945 |
| Jan 28, 2026 | 5.80 | 5.90 | 5.55 | 5.80 | +0.17% | 22,103 |
| Jan 27, 2026 | 5.60 | 5.82 | 5.60 | 5.79 | +6.63% | 15,433 |
| Jan 26, 2026 | 5.58 | 5.66 | 5.31 | 5.43 | -5.24% | 41,921 |
| Jan 23, 2026 | 5.75 | 6.05 | 5.72 | 5.73 | -8.47% | 90,936 |
| Jan 22, 2026 | 6.18 | 6.63 | 6.06 | 6.26 | +7.56% | 223,972 |
| Jan 21, 2026 | 6.08 | 6.43 | 5.82 | 5.82 | -5.52% | 65,991 |
| Jan 20, 2026 | 6.25 | 6.53 | 6.05 | 6.16 | -5.95% | 68,396 |
| Jan 16, 2026 | 6.35 | 8.10 | 5.59 | 6.55 | -1.80% | 527,142 |
| Jan 15, 2026 | 6.25 | 7.40 | 6.10 | 6.67 | +6.55% | 142,726 |
| Jan 14, 2026 | 6.51 | 7.00 | 6.10 | 6.26 | -6.43% | 106,807 |
| Jan 13, 2026 | 6.27 | 7.00 | 6.02 | 6.69 | -2.48% | 166,654 |
| Jan 12, 2026 | 6.00 | 9.70 | 5.99 | 6.86 | +12.83% | 1,446,898 |
| Jan 9, 2026 | 6.09 | 6.32 | 6.01 | 6.08 | -5.59% | 28,640 |
| Jan 8, 2026 | 6.18 | 6.49 | 6.00 | 6.44 | -2.13% | 119,148 |
| Jan 7, 2026 | 6.09 | 6.61 | 5.75 | 6.58 | +14.43% | 274,567 |
| Jan 6, 2026 | 5.73 | 5.85 | 5.70 | 5.75 | +1.77% | 20,568 |
| Jan 5, 2026 | 5.70 | 5.90 | 5.60 | 5.65 | -0.35% | 42,218 |
| Jan 2, 2026 | 6.13 | 6.13 | 5.67 | 5.67 | -6.74% | 25,318 |
| Dec 31, 2025 | 5.88 | 6.23 | 5.50 | 6.08 | +0.66% | 50,586 |
| Dec 30, 2025 | 6.01 | 6.26 | 6.01 | 6.04 | -1.31% | 32,966 |
| Dec 29, 2025 | 6.48 | 6.48 | 5.96 | 6.12 | -8.52% | 28,769 |
| Dec 26, 2025 | 6.07 | 6.80 | 5.95 | 6.69 | +8.16% | 93,640 |
| Dec 24, 2025 | 5.96 | 6.40 | 5.86 | 6.19 | +3.09% | 60,210 |
| Dec 23, 2025 | 6.18 | 6.19 | 5.75 | 6.00 | -6.25% | 57,839 |
| Dec 22, 2025 | 6.03 | 6.52 | 5.82 | 6.40 | +4.23% | 45,603 |
| Dec 19, 2025 | 5.60 | 6.64 | 5.52 | 6.14 | +5.86% | 132,870 |
| Dec 18, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | +2.84% | 39,229 |
| Dec 17, 2025 | 5.99 | 6.06 | 5.40 | 5.64 | -5.21% | 61,765 |
| Dec 16, 2025 | 6.30 | 6.30 | 5.88 | 5.95 | -1.65% | 104,469 |
| Dec 15, 2025 | 6.13 | 6.34 | 5.70 | 6.05 | -12.45% | 95,685 |
| Dec 12, 2025 | 5.62 | 6.95 | 5.62 | 6.91 | +17.52% | 250,923 |
| Dec 11, 2025 | 6.55 | 6.74 | 5.81 | 5.88 | -14.16% | 81,576 |
| Dec 10, 2025 | 7.83 | 7.83 | 6.71 | 6.85 | +3.16% | 182,861 |
| Dec 9, 2025 | 6.88 | 7.16 | 6.13 | 6.64 | -6.87% | 386,416 |
| Dec 8, 2025 | 6.50 | 9.52 | 6.31 | 7.13 | +27.32% | 3,308,578 |
| Dec 5, 2025 | 6.20 | 6.28 | 5.22 | 5.60 | -9.68% | 560,228 |
| Dec 4, 2025 | 5.51 | 6.70 | 5.37 | 6.20 | +11.31% | 1,248,338 |
| Dec 3, 2025 | 5.94 | 6.10 | 5.45 | 5.57 | -2.79% | 75,486 |
| Dec 2, 2025 | 5.45 | 5.74 | 5.38 | 5.73 | -4.50% | 60,603 |
| Dec 1, 2025 | 5.94 | 6.17 | 5.74 | 6.00 | +0.00% | 43,716 |
| Nov 28, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | +0.00% | 6,796 |
| Nov 26, 2025 | 5.84 | 6.34 | 5.60 | 6.00 | -2.76% | 34,713 |
| Nov 25, 2025 | 6.26 | 6.70 | 5.88 | 6.17 | +0.66% | 169,408 |
| Nov 24, 2025 | 6.05 | 6.38 | 6.03 | 6.13 | -0.17% | 27,421 |
| Nov 21, 2025 | 5.27 | 7.23 | 4.90 | 6.14 | +18.53% | 540,297 |
| Nov 20, 2025 | 5.14 | 5.36 | 5.14 | 5.18 | -0.38% | 1,355 |
| Nov 19, 2025 | 5.52 | 5.94 | 5.11 | 5.20 | -9.09% | 14,194 |
| Nov 18, 2025 | 6.15 | 6.22 | 5.39 | 5.72 | -9.92% | 10,032 |
| Nov 17, 2025 | 6.07 | 6.63 | 6.07 | 6.35 | +4.79% | 6,768 |
Daily open, high, low, close and volume for SU Group Holdings Limited Class A Ordinary Shares (SUGP). Showing 246 trading days. Unadjusted prices.