S.A.I. Leisure Group Company Limited (HKG:1832)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.2400 (-19.67%)
Oct 23, 2026, 3:08 PM HKT
HKG:1832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.10 | 1.10 | 0.80 | 0.98 | 0.98 | -19.67% | 142,000 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | -9.63% | 24,000 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -7.85% | 29,000 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.45% | 1,000 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.72% | 17,000 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | -1.02% | 6,000 |
| Oct 9, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.97% | 27,000 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | - |
| Oct 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4,000 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 8,000 |
| Oct 2, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 27,000 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 12,000 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 10,000 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 5,000 |
| Sep 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4,000 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.34% | 15,000 |
| Sep 23, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 6.79% | 10,000 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -1.41% | 7,000 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 10,000 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | 1,000 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.78% | 9,000 |
| Sep 15, 2026 | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | 0.36% | 15,000 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 4,000 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,000 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.20% | 1,000 |
| Sep 9, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 5.00% | 12,000 |
| Sep 8, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 21,000 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 1,000 |
| Sep 4, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.47% | 4,000 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 20,000 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 15,000 |
| Aug 31, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 14,000 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 5,000 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 5,000 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 7,000 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | 28,000 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,000 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 2,000 |