Superland Group Holdings Limited (HKG:0368)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.060 (-3.23%)
Jul 27, 2026, 4:08 PM HKT
Superland Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.89 | 2.01 | 1.80 | 1.80 | 1.80 | -3.23% | 928,000 |
| Jul 24, 2026 | 1.94 | 2.07 | 1.86 | 1.86 | 1.86 | -4.62% | 388,000 |
| Jul 23, 2026 | 2.07 | 2.07 | 1.92 | 1.95 | 1.95 | -5.80% | 520,000 |
| Jul 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 20,000 |
| Jul 21, 2026 | 1.79 | 2.16 | 1.73 | 2.07 | 2.07 | 15.00% | 604,000 |
| Jul 20, 2026 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -2.17% | 788,000 |
| Jul 17, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.84 | -3.66% | 372,000 |
| Jul 16, 2026 | 2.01 | 2.07 | 1.80 | 1.91 | 1.91 | -9.91% | 692,000 |
| Jul 15, 2026 | 1.91 | 2.15 | 1.91 | 2.12 | 2.12 | 11.58% | 1,252,000 |
| Jul 14, 2026 | 1.90 | 1.99 | 1.80 | 1.90 | 1.90 | 6.15% | 428,000 |
| Jul 13, 2026 | 1.83 | 1.94 | 1.79 | 1.79 | 1.79 | -7.73% | 540,000 |
| Jul 10, 2026 | 2.10 | 2.40 | 1.78 | 1.94 | 1.94 | -7.62% | 1,816,000 |
| Jul 9, 2026 | 1.99 | 2.25 | 1.80 | 2.10 | 2.10 | 2.94% | 884,000 |
| Jul 8, 2026 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -2.86% | 272,000 |
| Jul 7, 2026 | 2.01 | 2.17 | 2.00 | 2.10 | 2.10 | 0.96% | 524,000 |
| Jul 6, 2026 | 2.33 | 2.45 | 1.51 | 2.08 | 2.08 | -15.79% | 4,676,000 |
| Jul 3, 2026 | 2.41 | 2.48 | 2.30 | 2.47 | 2.47 | 5.56% | 176,000 |
| Jul 2, 2026 | 2.61 | 2.61 | 2.11 | 2.34 | 2.34 | -10.00% | 1,488,000 |
| Jun 30, 2026 | 2.50 | 2.70 | 2.19 | 2.60 | 2.60 | 6.56% | 796,000 |
| Jun 29, 2026 | 3.22 | 3.22 | 2.37 | 2.44 | 2.44 | -25.84% | 1,712,000 |
| Jun 26, 2026 | 3.04 | 3.55 | 2.97 | 3.29 | 3.29 | 0.30% | 1,408,000 |
| Jun 25, 2026 | 3.87 | 3.97 | 2.90 | 3.28 | 3.28 | -16.54% | 3,068,000 |
| Jun 24, 2026 | 3.06 | 3.96 | 3.06 | 3.93 | 3.93 | 28.43% | 1,724,000 |
| Jun 23, 2026 | 2.88 | 3.08 | 2.88 | 3.06 | 3.06 | 5.88% | 1,224,000 |
| Jun 22, 2026 | 2.80 | 3.10 | 2.72 | 2.89 | 2.89 | 3.21% | 1,024,500 |
| Jun 18, 2026 | 2.34 | 2.81 | 2.34 | 2.80 | 2.80 | 19.15% | 1,276,000 |
| Jun 17, 2026 | 1.98 | 2.70 | 1.95 | 2.35 | 2.35 | 18.09% | 2,084,000 |
| Jun 16, 2026 | 1.78 | 1.99 | 1.72 | 1.99 | 1.99 | 8.15% | 7,120,000 |
| Jun 15, 2026 | 1.88 | 2.00 | 1.70 | 1.84 | 1.84 | -8.00% | 2,788,000 |
| Jun 12, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 316,000 |
| Jun 11, 2026 | 1.95 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 636,000 |
| Jun 10, 2026 | 1.73 | 2.02 | 1.68 | 2.00 | 2.00 | 4.71% | 888,000 |
| Jun 9, 2026 | 1.75 | 2.00 | 1.73 | 1.91 | 1.91 | 10.40% | 708,000 |
| Jun 8, 2026 | 1.80 | 1.94 | 1.48 | 1.73 | 1.73 | -8.47% | 644,000 |
| Jun 5, 2026 | 2.30 | 3.00 | 1.83 | 1.89 | 1.89 | -16.74% | 2,968,000 |
| Jun 4, 2026 | 1.56 | 2.45 | 1.53 | 2.27 | 2.27 | 48.37% | 4,120,000 |
| Jun 3, 2026 | 1.14 | 1.53 | 1.14 | 1.53 | 1.53 | 47.12% | 3,552,000 |
| Jun 2, 2026 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 9.47% | 1,500,000 |
| Jun 1, 2026 | 0.95 | 1.28 | 0.91 | 0.95 | 0.95 | -1.04% | 1,096,000 |
| May 29, 2026 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | - | 120,000 |
| May 28, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 564,000 |
| May 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -3.96% | 180,000 |
| May 26, 2026 | 0.95 | 1.12 | 0.95 | 1.01 | 1.01 | 2.02% | 468,000 |
| May 22, 2026 | 0.83 | 1.38 | 0.81 | 0.99 | 0.99 | 19.28% | 4,780,000 |
| May 21, 2026 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 7.79% | 780,000 |
| May 20, 2026 | 0.79 | 0.79 | 0.73 | 0.77 | 0.77 | -3.75% | 280,000 |
| May 19, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | - | 36,000 |
| May 18, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 84,000 |
| May 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 88,000 |
| May 14, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 372,000 |