Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SU Group Holdings Limited - Ordinary Shares (NQ: SUGP )

1.790 -0.080 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.860 1.870 1.740 1.790 35,945 -0.08(-4.28%)
Nov 26, 2024 1.750 1.932 1.710 1.870 53,485 +0.17(+10.00%)
Nov 25, 2024 1.680 1.775 1.660 1.700 45,483 +0.05(+3.03%)
Nov 22, 2024 1.700 1.768 1.614 1.650 64,445 -0.07(-4.07%)
Nov 21, 2024 1.820 1.846 1.652 1.720 50,120 -0.12(-6.52%)
Nov 20, 2024 2.050 2.100 1.840 1.840 75,600 -0.17(-8.46%)
Nov 19, 2024 1.650 2.138 1.640 2.010 283,215 +0.42(+26.42%)
Nov 18, 2024 1.700 1.740 1.543 1.590 100,743 -0.15(-8.62%)
Nov 15, 2024 1.770 1.950 1.710 1.740 157,885 -0.12(-6.45%)
Nov 14, 2024 2.360 2.360 1.850 1.860 443,700 -0.48(-20.51%)
Nov 13, 2024 2.240 2.600 2.060 2.340 715,207 -0.09(-3.70%)
Nov 12, 2024 2.120 2.600 2.040 2.430 1,878,862 +0.39(+19.12%)
Nov 11, 2024 1.820 2.370 1.640 2.040 26,902,016 +0.56(+37.47%)
Nov 08, 2024 1.380 1.490 1.250 1.484 1,327,663 +0.24(+19.68%)
Nov 07, 2024 1.180 1.250 1.160 1.240 92,625 +0.06(+5.08%)
Nov 06, 2024 1.170 1.190 1.130 1.180 31,398 -0.01(-0.83%)
Nov 05, 2024 1.140 1.200 1.100 1.190 71,295 +0.07(+6.24%)
Nov 04, 2024 1.120 1.155 1.070 1.120 128,393 +0.02(+1.82%)
Nov 01, 2024 1.170 1.170 1.100 1.100 23,877 -0.03(-2.65%)
Oct 31, 2024 1.260 1.260 1.060 1.130 172,293 -0.12(-9.48%)
Oct 30, 2024 1.080 1.290 1.080 1.248 102,086 +0.15(+13.49%)
Oct 29, 2024 1.080 1.170 1.080 1.100 17,569 -0.01(-0.90%)
Oct 28, 2024 1.160 1.160 1.080 1.110 21,048 +0.02(+1.83%)
Oct 25, 2024 1.180 1.200 1.070 1.090 139,338 -0.10(-8.40%)
Oct 24, 2024 1.200 1.230 1.172 1.190 59,264 +0.02(+2.15%)
Oct 23, 2024 1.160 1.190 1.150 1.165 9,437 -0.01(-1.27%)
Oct 22, 2024 1.195 1.195 1.110 1.180 42,999 +0.01(+0.55%)
Oct 21, 2024 1.190 1.240 1.150 1.173 41,118 -0.05(-3.81%)
Oct 18, 2024 1.220 1.249 1.170 1.220 19,481 +0.01(+0.83%)
Oct 17, 2024 1.200 1.220 1.140 1.210 36,519 +0.02(+1.68%)
Oct 16, 2024 1.210 1.210 1.154 1.190 39,044 +0.04(+3.48%)
Oct 15, 2024 1.220 1.230 1.140 1.150 58,598 -0.03(-2.54%)
Oct 14, 2024 1.200 1.260 1.140 1.180 25,101 -0.06(-4.84%)
Oct 11, 2024 1.180 1.380 1.100 1.240 108,991 +0.04(+3.33%)
Oct 10, 2024 1.150 1.230 1.150 1.200 49,738 +0.02(+1.69%)
Oct 09, 2024 1.200 1.206 1.100 1.180 92,890 -0.03(-2.48%)
Oct 08, 2024 1.350 1.350 1.190 1.210 592,041 -0.18(-12.94%)
Oct 07, 2024 1.420 1.420 1.292 1.390 74,014 +0.03(+2.20%)
Oct 04, 2024 1.190 1.420 1.170 1.360 61,035 +0.18(+15.25%)
Oct 03, 2024 1.240 1.260 1.160 1.180 10,232 -0.04(-3.28%)
Oct 02, 2024 1.260 1.280 1.215 1.220 10,845 -0.04(-3.17%)
Oct 01, 2024 1.325 1.325 1.180 1.260 61,227 -0.09(-6.67%)
Sep 30, 2024 1.232 1.490 1.190 1.350 109,047 +0.19(+16.38%)
Sep 27, 2024 1.180 1.200 1.140 1.160 23,340 +0.01(+0.87%)
Sep 26, 2024 1.232 1.232 1.110 1.150 75,685 +0.01(+0.88%)
Sep 25, 2024 1.150 1.242 1.121 1.140 20,887 -0.02(-1.72%)
Sep 24, 2024 1.180 1.200 1.139 1.160 22,643 +0.03(+2.65%)
Sep 23, 2024 1.130 1.160 1.100 1.130 17,526 -0.03(-2.59%)
Sep 20, 2024 1.240 1.340 1.120 1.160 37,094 -0.08(-6.45%)
Sep 19, 2024 1.250 1.408 1.181 1.240 31,052 +0.00(+0.00%)
Sep 18, 2024 1.190 1.260 1.170 1.240 40,081 +0.09(+7.83%)
Sep 17, 2024 1.350 1.350 1.100 1.150 69,606 -0.15(-11.52%)
Sep 16, 2024 1.470 1.470 1.220 1.300 49,001 -0.20(-13.35%)
Sep 13, 2024 1.500 1.670 1.450 1.500 93,780 -0.04(-2.60%)
Sep 12, 2024 1.580 1.650 1.400 1.540 73,501 -0.09(-5.52%)
Sep 11, 2024 1.410 1.660 1.230 1.630 179,167 -0.02(-1.21%)
Sep 10, 2024 1.200 1.670 1.190 1.650 920,878 +0.46(+38.66%)
Sep 09, 2024 1.040 1.280 0.9811 1.190 405,717 +0.12(+11.21%)
Sep 06, 2024 1.180 1.290 1.024 1.070 206,000 -0.15(-12.30%)
Sep 05, 2024 1.230 1.250 1.160 1.220 54,361 -0.05(-3.94%)
Sep 04, 2024 1.350 1.360 1.240 1.270 54,616 -0.13(-9.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.