Suxin Joyful Life Services Co., Ltd. (HKG:2152)
Hong Kong · Delayed Price · Currency is HKD 4.750
+0.020 (0.42%)
May 21, 2026, 3:26 PM HKT
HKG:2152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | - |
| May 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% | - |
| May 21, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -5.60% | 17,500 |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 15, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 5.26% | 17,500 |
| May 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 11, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | - | 4,500 |
| May 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.43% | 500 |
| May 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| May 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.94% | 1,000 |
| Apr 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Apr 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 1,000 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Apr 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 21, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.85% | 10,000 |
| Apr 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| 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 |