S.A.I. Leisure Group Company Limited (HKG:1832)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.020 (1.89%)
Jun 11, 2026, 6:09 PM HKT
HKG:1832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 5.26% | 51,000 |
| May 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 18, 2026 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | 9.20% | 70,000 |
| May 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,000 |
| May 14, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 30,000 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 8.43% | 21,000 |
| May 12, 2026 | 0.82 | 0.82 | 0.82 | 0.83 | 0.83 | -5.68% | 21,000 |
| May 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 8, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 23,000 |
| May 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 29,000 |
| May 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20,000 |
| May 4, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 6,000 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 14,000 |
| Apr 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,000 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 60,000 |
| Apr 21, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2,000 |
| Apr 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 7,000 |
| Apr 17, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6,000 |
| Apr 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 20,000 |
| Apr 15, 2026 | 0.85 | 0.85 | 0.83 | 0.81 | 0.81 | - | 29,000 |
| Apr 14, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3,000 |
| Apr 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 8, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 15,000 |