Suxin Joyful Life Services Co., Ltd. (HKG:2152)
Hong Kong · Delayed Price · Currency is HKD 4.720
+0.020 (0.43%)
Apr 16, 2026, 1:01 PM HKT
HKG:2152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 10,000 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 42,000 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 500 |
| Mar 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1,000 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 500 |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 500 |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 500 |
| Mar 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2,000 |
| Mar 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Mar 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 3, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Mar 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Feb 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | 25,000 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 7,500 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 8,000 |
| Feb 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 500 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 500 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Feb 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 1,500 |
| Feb 11, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 9, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | 4.96% | 2,500 |
| Feb 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -7.20% | 500 |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.71% | 1,500 |