S.A.I. Leisure Group Company Limited (HKG:1832)
Hong Kong · Delayed Price · Currency is HKD 1.150
+0.005 (0.44%)
Aug 18, 2026, 3:17 PM HKT
HKG:1832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 11, 2026 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | -0.45% | 23,000 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 4,000 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 14,000 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 25,000 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 2,000 |
| 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% | - |