SU Group Limited Ordinar... (SUGP)
1.13
-0.02 (-1.74%)
At close: Jan 15, 2025, 9:36 AM
SUGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.12 | 1.22 | 1.10 | 1.14 | -0.01 | -0.87% | 84,354 |
| Jan 13, 2025 | 1.22 | 1.22 | 1.12 | 1.15 | -0.01 | -0.86% | 27,800 |
| Jan 10, 2025 | 1.16 | 1.25 | 1.09 | 1.16 | 0.02 | 1.75% | 96,541 |
| Jan 8, 2025 | 1.23 | 1.23 | 1.11 | 1.14 | -0.07 | -5.79% | 23,200 |
| Jan 7, 2025 | 1.22 | 1.30 | 1.20 | 1.21 | 0.00 | 0.00% | 47,945 |
| Jan 6, 2025 | 1.29 | 1.29 | 1.16 | 1.21 | -0.02 | -1.63% | 88,448 |
| Jan 3, 2025 | 1.26 | 1.28 | 1.15 | 1.23 | 0.06 | 5.13% | 91,900 |
| Jan 2, 2025 | 1.10 | 1.25 | 1.10 | 1.17 | 0.07 | 6.36% | 66,222 |
| Dec 31, 2024 | 1.13 | 1.25 | 1.07 | 1.10 | -0.05 | -4.35% | 96,067 |
| Dec 30, 2024 | 1.30 | 1.34 | 1.13 | 1.15 | -0.05 | -4.17% | 235,509 |
| Dec 27, 2024 | 1.20 | 1.44 | 1.17 | 1.20 | -0.09 | -6.98% | 635,000 |
| Dec 26, 2024 | 0.97 | 2.66 | 0.93 | 1.29 | 0.34 | 35.79% | 8,018,500 |
| Dec 24, 2024 | 1.02 | 1.04 | 0.93 | 0.95 | -0.10 | -9.52% | 53,501 |
| Dec 23, 2024 | 0.92 | 1.20 | 0.90 | 1.05 | 0.10 | 10.53% | 224,300 |
| Dec 20, 2024 | 1.03 | 1.10 | 0.90 | 0.95 | -0.06 | -5.94% | 77,100 |
| Dec 19, 2024 | 0.98 | 1.27 | 0.87 | 1.01 | 0.03 | 3.06% | 152,752 |
| Dec 18, 2024 | 1.10 | 1.13 | 0.90 | 0.98 | -0.06 | -5.77% | 68,305 |
| Dec 17, 2024 | 1.33 | 1.65 | 0.76 | 1.04 | -0.36 | -25.71% | 626,972 |
| Dec 16, 2024 | 1.52 | 1.55 | 1.33 | 1.40 | -0.17 | -10.83% | 23,300 |
| Dec 13, 2024 | 1.67 | 1.69 | 1.40 | 1.57 | -0.07 | -4.27% | 23,428 |
| Dec 12, 2024 | 1.69 | 1.69 | 1.59 | 1.64 | 0.06 | 3.80% | 10,624 |
| Dec 11, 2024 | 1.70 | 1.76 | 1.58 | 1.58 | -0.11 | -6.51% | 18,100 |
| Dec 10, 2024 | 1.53 | 1.85 | 1.53 | 1.69 | 0.13 | 8.33% | 59,233 |
| Dec 9, 2024 | 1.74 | 1.78 | 1.51 | 1.56 | -0.18 | -10.34% | 68,241 |
| Dec 6, 2024 | 1.76 | 1.85 | 1.69 | 1.74 | 0.06 | 3.57% | 40,745 |
| Dec 5, 2024 | 1.71 | 1.75 | 1.68 | 1.68 | -0.03 | -1.75% | 13,800 |
| Dec 4, 2024 | 1.82 | 1.83 | 1.71 | 1.71 | -0.12 | -6.56% | 13,523 |
| Dec 3, 2024 | 1.80 | 1.87 | 1.72 | 1.83 | 0.12 | 7.02% | 30,643 |
| Dec 2, 2024 | 1.68 | 1.75 | 1.68 | 1.71 | 0.03 | 1.79% | 18,300 |
| Nov 29, 2024 | 1.86 | 1.86 | 1.68 | 1.68 | -0.11 | -6.15% | 43,125 |
| Nov 27, 2024 | 1.86 | 1.87 | 1.74 | 1.79 | -0.08 | -4.28% | 35,998 |
| Nov 26, 2024 | 1.75 | 1.93 | 1.71 | 1.87 | 0.17 | 10.00% | 53,500 |
| Nov 25, 2024 | 1.68 | 1.77 | 1.66 | 1.70 | 0.05 | 3.03% | 45,703 |
| Nov 22, 2024 | 1.70 | 1.77 | 1.61 | 1.65 | -0.07 | -4.07% | 64,445 |
| Nov 21, 2024 | 1.82 | 1.85 | 1.65 | 1.72 | -0.12 | -6.52% | 50,145 |
| Nov 20, 2024 | 2.05 | 2.10 | 1.84 | 1.84 | -0.17 | -8.46% | 75,601 |
| Nov 19, 2024 | 1.65 | 2.14 | 1.64 | 2.01 | 0.42 | 26.42% | 290,400 |
| Nov 18, 2024 | 1.70 | 1.74 | 1.54 | 1.59 | -0.15 | -8.62% | 101,032 |
| Nov 15, 2024 | 1.77 | 1.95 | 1.71 | 1.74 | -0.12 | -6.45% | 157,885 |
| Nov 14, 2024 | 2.36 | 2.36 | 1.85 | 1.86 | -0.48 | -20.51% | 447,137 |
| Nov 13, 2024 | 2.24 | 2.60 | 2.06 | 2.34 | -0.09 | -3.70% | 717,013 |
| Nov 12, 2024 | 2.12 | 2.60 | 2.04 | 2.43 | 0.39 | 19.12% | 1,901,100 |
| Nov 11, 2024 | 1.82 | 2.37 | 1.64 | 2.04 | 0.56 | 37.84% | 27,052,200 |
| Nov 8, 2024 | 1.38 | 1.49 | 1.25 | 1.48 | 0.24 | 19.35% | 1,327,700 |
| Nov 7, 2024 | 1.18 | 1.25 | 1.16 | 1.24 | 0.06 | 5.08% | 96,300 |
| Nov 6, 2024 | 1.17 | 1.19 | 1.13 | 1.18 | -0.01 | -0.84% | 31,810 |
| Nov 5, 2024 | 1.14 | 1.20 | 1.10 | 1.19 | 0.07 | 6.25% | 71,300 |
| Nov 4, 2024 | 1.12 | 1.16 | 1.07 | 1.12 | 0.02 | 1.82% | 128,570 |
| Nov 1, 2024 | 1.17 | 1.17 | 1.10 | 1.10 | -0.03 | -2.65% | 23,900 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.06 | 1.13 | -0.12 | -9.60% | 172,504 |