SU Group Holdings Limited - Ordinary Shares (SUGP)
5.3000
-0.4800 (-8.30%)
NASDAQ · Last Trade: Sep 27th, 10:52 PM EDT
Historical Prices For SU Group Holdings Limited - Ordinary Shares (SUGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 5.90 | 5.90 | 5.19 | 5.30 | 33,909 | 5.30 |
| 9/25/2025 | 5.60 | 6.99 | 5.24 | 5.79 | 261,488 | 5.79 |
| 9/24/2025 | 5.88 | 5.88 | 5.37 | 5.67 | 19,114 | 5.67 |
| 9/23/2025 | 5.95 | 5.99 | 5.75 | 5.88 | 8,306 | 5.88 |
| 9/22/2025 | 6.20 | 6.20 | 5.89 | 5.99 | 17,633 | 5.99 |
| 9/19/2025 | 6.12 | 6.32 | 6.11 | 6.17 | 10,972 | 6.17 |
| 9/18/2025 | 6.18 | 6.43 | 5.82 | 6.24 | 8,101 | 6.24 |
| 9/17/2025 | 6.30 | 6.39 | 5.75 | 6.10 | 6,042 | 6.10 |
| 9/16/2025 | 6.33 | 6.35 | 6.00 | 6.33 | 29,252 | 6.33 |
| 9/15/2025 | 5.75 | 5.90 | 5.75 | 5.78 | 10,229 | 5.78 |
| 9/12/2025 | 6.19 | 6.20 | 5.94 | 5.97 | 9,149 | 5.97 |
| 9/11/2025 | 6.20 | 6.64 | 5.50 | 6.40 | 210,526 | 6.40 |
| 9/10/2025 | 6.09 | 6.16 | 6.00 | 6.01 | 6,626 | 6.01 |
| 9/09/2025 | 5.87 | 6.19 | 5.75 | 6.18 | 11,110 | 6.18 |
| 9/08/2025 | 6.11 | 6.47 | 5.99 | 6.08 | 15,889 | 6.08 |
| 9/05/2025 | 5.96 | 6.29 | 5.73 | 6.05 | 13,127 | 6.05 |
| 9/04/2025 | 6.10 | 6.14 | 5.46 | 6.12 | 30,254 | 6.12 |
| 9/03/2025 | 5.91 | 6.32 | 5.17 | 5.94 | 61,495 | 5.94 |
| 9/02/2025 | 6.54 | 6.54 | 6.04 | 6.04 | 9,421 | 6.04 |
| 8/29/2025 | 6.92 | 7.81 | 5.87 | 6.30 | 81,674 | 6.30 |
| 8/28/2025 | 6.08 | 6.84 | 5.65 | 6.73 | 41,789 | 6.73 |
| 8/27/2025 | 5.70 | 6.15 | 5.25 | 6.02 | 59,704 | 6.02 |
| 8/26/2025 | 5.20 | 5.87 | 4.91 | 5.60 | 72,009 | 5.60 |
| 8/25/2025 | 5.30 | 5.99 | 4.92 | 5.22 | 183,140 | 5.22 |
| 8/22/2025 | 0.41 | 0.58 | 0.40 | 0.44 | 4,260,073 | 4.35 |
| 8/21/2025 | 0.40 | 0.42 | 0.34 | 0.40 | 518,979 | 4.04 |
| 8/20/2025 | 0.55 | 0.60 | 0.55 | 0.58 | 471,885 | 5.80 |
| 8/19/2025 | 0.55 | 0.58 | 0.55 | 0.58 | 45,506 | 5.80 |
| 8/18/2025 | 0.57 | 0.59 | 0.55 | 0.57 | 102,103 | 5.68 |
| 8/15/2025 | 0.61 | 0.63 | 0.58 | 0.61 | 61,903 | 6.09 |
| 8/14/2025 | 0.56 | 0.62 | 0.56 | 0.61 | 63,416 | 6.09 |
| 8/13/2025 | 0.55 | 0.61 | 0.55 | 0.61 | 132,524 | 6.10 |
| 8/12/2025 | 0.60 | 0.63 | 0.52 | 0.56 | 175,021 | 5.60 |
| 8/11/2025 | 0.62 | 0.69 | 0.60 | 0.63 | 76,363 | 6.33 |
| 8/08/2025 | 0.66 | 0.69 | 0.61 | 0.65 | 159,312 | 6.46 |
| 8/07/2025 | 0.73 | 0.73 | 0.67 | 0.69 | 34,972 | 6.90 |
| 8/06/2025 | 0.74 | 0.76 | 0.66 | 0.70 | 59,539 | 7.00 |
| 8/05/2025 | 0.76 | 0.82 | 0.74 | 0.79 | 39,017 | 7.93 |
| 8/04/2025 | 0.83 | 0.83 | 0.72 | 0.83 | 39,839 | 8.30 |
| 8/01/2025 | 0.70 | 0.75 | 0.66 | 0.75 | 95,133 | 7.48 |
| 7/31/2025 | 0.83 | 0.83 | 0.77 | 0.77 | 50,658 | 7.70 |
| 7/30/2025 | 0.85 | 0.87 | 0.76 | 0.81 | 105,297 | 8.09 |
| 7/29/2025 | 0.82 | 0.94 | 0.81 | 0.85 | 261,463 | 8.50 |
| 7/28/2025 | 0.90 | 0.90 | 0.70 | 0.81 | 219,820 | 8.10 |
| 7/25/2025 | 0.92 | 0.94 | 0.87 | 0.90 | 655,609 | 9.00 |
| 7/24/2025 | 0.80 | 1.19 | 0.77 | 0.98 | 13,128,863 | 9.80 |
| 7/23/2025 | 0.80 | 0.83 | 0.72 | 0.75 | 209,035 | 7.50 |
| 7/22/2025 | 0.79 | 0.83 | 0.70 | 0.81 | 340,372 | 8.13 |
| 7/21/2025 | 0.83 | 0.92 | 0.76 | 0.84 | 616,830 | 8.40 |
| 7/18/2025 | 1.08 | 1.11 | 0.88 | 0.94 | 987,798 | 9.40 |
| 7/17/2025 | 1.08 | 1.18 | 1.06 | 1.09 | 745,559 | 10.90 |
| 7/16/2025 | 1.09 | 1.19 | 1.05 | 1.05 | 693,199 | 10.50 |
| 7/15/2025 | 1.05 | 1.18 | 1.02 | 1.08 | 1,028,868 | 10.80 |
| 7/14/2025 | 1.08 | 1.20 | 1.05 | 1.05 | 3,179,330 | 10.50 |
| 7/11/2025 | 1.21 | 1.23 | 0.95 | 1.04 | 5,770,245 | 10.40 |
| 7/10/2025 | 1.43 | 1.69 | 1.32 | 1.55 | 21,740,664 | 15.50 |
| 7/09/2025 | 0.92 | 1.22 | 0.88 | 1.22 | 212,133,431 | 12.20 |
| 7/08/2025 | 0.43 | 0.47 | 0.43 | 0.45 | 14,365 | 4.50 |
| 7/07/2025 | 0.49 | 0.50 | 0.44 | 0.47 | 21,160 | 4.71 |
| 7/03/2025 | 0.46 | 0.49 | 0.45 | 0.46 | 33,309 | 4.57 |
| 7/02/2025 | 0.44 | 0.47 | 0.44 | 0.46 | 26,445 | 4.59 |
| 7/01/2025 | 0.47 | 0.48 | 0.43 | 0.44 | 41,961 | 4.39 |
| 6/30/2025 | 0.50 | 0.50 | 0.47 | 0.48 | 63,812 | 4.79 |