NASDAQ : SUGP
SU Group Holdings Limited — Price history
Industrials · Security & Protection Services · Hong Kong
Last price 1.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 668.49K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SU Group Holdings Limited (SUGP) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6 | 1.7 | 1.57 | 1.6 | 44,872 | +0.00% |
| 2026-10-29 | 1.6 | 1.73 | 1.57 | 1.6 | 52,332 | +0.00% |
| 2026-10-28 | 1.58 | 1.68 | 1.58 | 1.6 | 39,445 | +0.00% |
| 2026-10-27 | 1.59 | 1.63 | 1.59 | 1.6 | 29,470 | +0.63% |
| 2026-10-26 | 1.611 | 1.662 | 1.56 | 1.59 | 21,379 | -1.24% |
| 2026-10-23 | 1.585 | 1.72 | 1.56 | 1.61 | 48,664 | -0.62% |
| 2026-10-22 | 1.59 | 1.66 | 1.56 | 1.62 | 34,643 | -2.70% |
| 2026-10-21 | 1.63 | 1.69 | 1.56 | 1.665 | 39,507 | +4.06% |
| 2026-10-20 | 1.562 | 1.63 | 1.47 | 1.6 | 57,393 | -1.84% |
| 2026-10-19 | 1.73 | 1.73 | 1.58 | 1.63 | 66,530 | -7.39% |
| 2026-10-16 | 1.826 | 1.85 | 1.72 | 1.76 | 67,570 | -3.30% |
| 2026-10-15 | 1.78 | 1.84 | 1.695 | 1.82 | 153,763 | -8.54% |
| 2026-10-14 | 1.93 | 2.09 | 1.851 | 1.99 | 176,922 | -8.72% |
| 2026-10-13 | 1.96 | 2.26 | 1.85 | 2.18 | 2,917,338 | +20.44% |
| 2026-10-12 | 2.15 | 2.17 | 1.78 | 1.81 | 2,110,588 | -18.83% |
| 2026-10-09 | 2.39 | 2.39 | 2.23 | 2.23 | 61,217 | -7.08% |
| 2026-10-08 | 2.36 | 2.52 | 2.28 | 2.4 | 203,936 | -9.09% |
| 2026-10-07 | 2.51 | 2.72 | 2.46 | 2.64 | 946,964 | +8.21% |
| 2026-10-06 | 2.378 | 2.506 | 2.31 | 2.44 | 114,436 | +1.90% |
| 2026-10-05 | 2.406 | 2.46 | 2.289 | 2.394 | 90,356 | -3.74% |
| 2026-10-02 | 2.457 | 2.58 | 2.198 | 2.487 | 299,323 | -18.61% |
| 2026-10-01 | 2.94 | 3.096 | 2.887 | 3.056 | 77,879 | +1.86% |
| 2026-09-30 | 2.82 | 3 | 2.766 | 3 | 263,496 | -2.84% |
| 2026-09-29 | 2.97 | 3.12 | 2.97 | 3.088 | 3,793,070 | -2.85% |
| 2026-09-28 | 3.036 | 3.204 | 2.89 | 3.178 | 228,419 | -4.70% |
| 2026-09-25 | 3.425 | 3.96 | 3.181 | 3.335 | 9,869,679 | +18.26% |
| 2026-09-24 | 2.851 | 3.044 | 2.775 | 2.82 | 827,526 | -1.98% |
| 2026-09-23 | 2.832 | 2.94 | 2.796 | 2.877 | 78,517 | -1.52% |
| 2026-09-22 | 2.826 | 2.921 | 2.76 | 2.921 | 101,168 | -0.43% |
| 2026-09-21 | 2.94 | 3 | 2.827 | 2.934 | 121,876 | -0.97% |
| 2026-09-18 | 2.922 | 3.103 | 2.823 | 2.963 | 113,564 | -0.74% |
| 2026-09-17 | 2.762 | 3.18 | 2.71 | 2.985 | 218,305 | +0.46% |
| 2026-09-16 | 3.651 | 3.651 | 2.7 | 2.971 | 671,559 | -24.57% |
| 2026-09-15 | 6.3 | 7.32 | 3.84 | 3.939 | 24,883,182 | -7.72% |
| 2026-09-14 | 3.848 | 4.359 | 3.794 | 4.268 | 113,871 | +9.46% |
| 2026-09-11 | 3.69 | 4.036 | 3.69 | 3.899 | 77,022 | +5.20% |
| 2026-09-10 | 3.84 | 3.897 | 3.704 | 3.707 | 40,840 | -4.41% |
| 2026-09-09 | 3.9 | 3.914 | 3.84 | 3.878 | 34,517 | -0.55% |
| 2026-09-08 | 3.9 | 3.949 | 3.84 | 3.899 | 28,816 | +1.55% |
| 2026-09-04 | 3.75 | 3.893 | 3.702 | 3.84 | 51,432 | -3.00% |
| 2026-09-03 | 3.725 | 4.019 | 3.725 | 3.959 | 67,012 | +5.00% |
| 2026-09-02 | 3.841 | 4.025 | 3.69 | 3.77 | 78,833 | -3.60% |
| 2026-09-01 | 4.2 | 4.32 | 3.783 | 3.911 | 126,734 | -13.08% |
| 2026-08-31 | 4.741 | 4.796 | 4.352 | 4.5 | 98,523 | -6.25% |
| 2026-08-28 | 4.801 | 5.055 | 4.68 | 4.8 | 152,062 | -10.27% |
| 2026-08-27 | 5.7 | 5.847 | 5.13 | 5.35 | 764,982 | -10.84% |
| 2026-08-26 | 7.26 | 7.26 | 5.88 | 6 | 614,739 | -13.79% |
| 2026-08-25 | 6.84 | 7.38 | 6.6 | 6.96 | 399,559 | -13.43% |
| 2026-08-24 | 8.58 | 8.88 | 7.44 | 8.04 | 2,908,812 | -16.25% |
| 2026-08-21 | 22.98 | 25.5 | 6.72 | 9.6 | 6,709,044 | -42.34% |
| 2026-08-20 | 15.84 | 18.899 | 15.78 | 16.65 | 1,371,879 | +1.65% |
| 2026-08-19 | 14.4 | 17.28 | 13.08 | 16.38 | 137,981 | +13.75% |
| 2026-08-18 | 11.64 | 14.58 | 11.61 | 14.4 | 201,209 | +20.00% |
| 2026-08-17 | 11.94 | 12.75 | 11.7 | 12 | 31,432 | +1.01% |
| 2026-08-14 | 12.06 | 12.3 | 11.79 | 11.88 | 18,485 | -1.00% |
| 2026-08-13 | 12.06 | 12.06 | 11.4 | 12 | 11,362 | -1.96% |
| 2026-08-12 | 12.96 | 12.96 | 11.603 | 12.24 | 96,562 | -5.56% |
| 2026-08-11 | 12.24 | 13.8 | 11.94 | 12.96 | 52,220 | +4.85% |
| 2026-08-10 | 12.3 | 12.9 | 11.16 | 12.36 | 90,595 | -0.96% |
| 2026-08-07 | 11.88 | 13.5 | 11.28 | 12.48 | 310,255 | +6.12% |
| 2026-08-06 | 11.4 | 16.2 | 9.78 | 11.76 | 349,448 | +2.51% |
| 2026-08-05 | 11.184 | 12.09 | 11.076 | 11.472 | 23,424 | -0.49% |
| 2026-08-04 | 10.92 | 13.467 | 6.99 | 11.529 | 54,193 | -19.65% |
| 2026-08-03 | 13.62 | 14.463 | 13.5 | 14.349 | 21,877 | +5.35% |
| 2026-07-31 | 14.247 | 14.511 | 13.503 | 13.62 | 8,156 | -4.42% |
| 2026-07-30 | 14.1 | 14.298 | 13.35 | 14.25 | 7,164 | -1.04% |
| 2026-07-29 | 14.511 | 14.775 | 14.217 | 14.4 | 6,270 | -3.81% |
| 2026-07-28 | 14.04 | 14.97 | 14.04 | 14.97 | 21,875 | +5.05% |
| 2026-07-27 | 14.538 | 14.667 | 13.797 | 14.25 | 108,585 | -1.25% |
| 2026-07-24 | 14.643 | 15 | 13.866 | 14.43 | 6,673 | -1.23% |
| 2026-07-23 | 15.306 | 15.66 | 14.1 | 14.61 | 10,842 | -7.41% |
| 2026-07-22 | 16.485 | 17.4 | 15.3 | 15.78 | 20,790 | -3.42% |
| 2026-07-21 | 13.551 | 17.061 | 13.5 | 16.338 | 68,524 | +19.80% |
| 2026-07-20 | 15.171 | 15.3 | 12.6 | 13.638 | 16,295 | -11.18% |
| 2026-07-17 | 15.195 | 15.432 | 14.97 | 15.354 | 10,437 | -0.91% |
| 2026-07-16 | 15.783 | 16.002 | 15 | 15.495 | 10,882 | -4.92% |
| 2026-07-15 | 16.2 | 16.5 | 15.9 | 16.296 | 9,315 | -3.00% |
| 2026-07-14 | 15.6 | 16.95 | 15.6 | 16.8 | 18,077 | +4.65% |
| 2026-07-13 | 17.4 | 17.4 | 15.24 | 16.053 | 25,415 | -13.27% |
| 2026-07-10 | 20.241 | 20.241 | 17.721 | 18.51 | 30,705 | -9.13% |
| 2026-07-09 | 20.547 | 20.883 | 19.869 | 20.37 | 28,317 | -7.61% |
| 2026-07-08 | 19.476 | 22.047 | 19.197 | 22.047 | 79,856 | -4.31% |
| 2026-07-07 | 28.02 | 28.8 | 21.957 | 23.04 | 2,786,373 | -6.89% |
| 2026-07-06 | 24.867 | 24.867 | 23.421 | 24.744 | 9,305 | -0.02% |
| 2026-07-02 | 24.012 | 25.2 | 23.7 | 24.75 | 10,973 | -4.00% |
| 2026-07-01 | 24.27 | 25.782 | 23.01 | 25.782 | 15,242 | +1.82% |
| 2026-06-30 | 23.865 | 25.5 | 23.55 | 25.32 | 9,703 | +2.91% |
| 2026-06-29 | 25.353 | 25.494 | 23.283 | 24.603 | 11,912 | -3.97% |
| 2026-06-26 | 24.75 | 25.65 | 23.73 | 25.62 | 20,724 | -4.98% |
| 2026-06-25 | 26.1 | 27 | 24.873 | 26.964 | 24,908 | -3.32% |
| 2026-06-24 | 27.3 | 28.476 | 26.1 | 27.891 | 27,403 | -4.15% |
| 2026-06-23 | 27.744 | 30.27 | 25.971 | 29.1 | 237,406 | +5.96% |
| 2026-06-22 | 30.9 | 33.6 | 27.3 | 27.462 | 600,712 | -10.25% |
| 2026-06-18 | 28.56 | 34.5 | 27.9 | 30.6 | 55,438 | -1.92% |
| 2026-06-17 | 28.002 | 32.7 | 27.03 | 31.2 | 117,129 | -6.31% |
| 2026-06-16 | 72 | 76.5 | 30 | 33.3 | 8,584,365 | +26.06% |
| 2026-06-15 | 29.082 | 29.205 | 26.257 | 26.415 | 14,429 | -6.33% |
| 2026-06-12 | 31.8 | 32.4 | 22.473 | 28.2 | 32,689 | -18.97% |
| 2026-06-11 | 32.4 | 34.8 | 29.7 | 34.8 | 34,422 | +11.54% |
| 2026-06-10 | 28.206 | 35.1 | 27.138 | 31.2 | 90,766 | +4.00% |
| 2026-06-09 | 26.1 | 30 | 22.908 | 30 | 81,011 | +5.52% |
| 2026-06-08 | 24.57 | 33.9 | 23.784 | 28.431 | 135,426 | -4.81% |
| 2026-06-05 | 21 | 42.9 | 19.821 | 29.868 | 1,350,119 | +38.97% |
| 2026-06-04 | 39.6 | 39.9 | 19.806 | 21.492 | 564,880 | -38.77% |
| 2026-06-03 | 31.5 | 53.7 | 31.5 | 35.1 | 308,173 | +8.33% |
| 2026-06-02 | 30.6 | 37.5 | 30 | 32.4 | 19,803 | +5.88% |
| 2026-06-01 | 29.703 | 33.3 | 27.921 | 30.6 | 13,592 | +0.00% |
| 2026-05-29 | 33.45 | 33.45 | 26.7 | 30.6 | 36,065 | -31.54% |
| 2026-05-28 | 86.1 | 87 | 43.2 | 44.7 | 73,261 | -44.09% |
| 2026-05-27 | 87.9 | 90.45 | 76.95 | 79.95 | 3,645 | -9.04% |
| 2026-05-26 | 103.2 | 103.2 | 86.7 | 87.9 | 3,315 | -14.70% |
| 2026-05-22 | 94.8 | 111 | 90 | 103.05 | 4,114 | +8.36% |
| 2026-05-21 | 133.5 | 135.3 | 89.1 | 95.1 | 7,254 | -28.92% |
| 2026-05-20 | 132.3 | 150.9 | 128.415 | 133.8 | 65,523 | -16.17% |
| 2026-05-19 | 120 | 171.3 | 113.1 | 159.6 | 7,295 | +30.39% |
| 2026-05-18 | 106.497 | 124.5 | 103.2 | 122.4 | 4,535 | +11.48% |
| 2026-05-15 | 100.5 | 111 | 100.401 | 109.797 | 1,309 | +10.58% |
| 2026-05-14 | 105.3 | 111 | 97.203 | 99.291 | 1,126 | -11.98% |
| 2026-05-13 | 94.5 | 112.95 | 94.5 | 112.8 | 679 | +17.50% |
| 2026-05-12 | 110.4 | 111.957 | 83.262 | 96 | 3,277 | -27.11% |