S.A.I. Leisure Group Company Limited (HKG:1832)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Aug 3, 2026, 2:41 PM HKT
HKG:1832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 14,000 |
| Jul 31, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | - | 31,000 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 9,000 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | 0.91% | 1,000 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 29,000 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 26,000 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | 3,000 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 4.81% | 14,000 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 15,000 |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 11,000 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 22,000 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6,000 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 10,000 |
| Jun 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 23, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 0.93% | 46,000 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jun 11, 2026 | 1.09 | 1.09 | 1.09 | 1.08 | 1.08 | 1.89% | 12,000 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 5,000 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,000 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 10,000 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 36,000 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 16,000 |
| May 29, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 55,000 |
| May 28, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 19,000 |
| May 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 24,000 |
| May 26, 2026 | 0.93 | 1.05 | 0.93 | 1.05 | 1.05 | 14.13% | 17,000 |
| May 22, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 18,000 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |