Steve Leung Design Group Limited (HKG:2262)
Hong Kong · Delayed Price · Currency is HKD 1.290
0.00 (0.00%)
Aug 19, 2025, 3:28 PM HKT
Steve Leung Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 51,000 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | 1.57% | 399,000 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | 2.42% | 267,000 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 13, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 75,000 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 8, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 87,000 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 81,000 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 21,000 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 6,000 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 1, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 69,000 |
| Jul 31, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 492,000 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 144,000 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 75,000 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 6,000 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 141,000 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 23, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 171,000 |
| Jul 22, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 165,000 |
| Jul 21, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | - | 183,000 |
| Jul 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 63,000 |
| Jul 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 12,000 |
| Jul 16, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 24,500 |
| Jul 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| Jul 14, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 132,000 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 12,000 |
| Jul 10, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | 0.74% | 15,000 |
| Jul 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 57,000 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 7, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 21,000 |
| Jul 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 18,000 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 2, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 93,000 |
| Jun 30, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 114,000 |
| Jun 27, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 33,000 |
| Jun 26, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 147,000 |
| Jun 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 39,000 |
| Jun 24, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 30,000 |
| Jun 23, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 57,000 |
| Jun 20, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 303,000 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 42,000 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 53,129,000 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 16, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | - | 246,000 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | - | 153,000 |
| Jun 12, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 51,000 |
| Jun 11, 2025 | 1.31 | 1.38 | 1.30 | 1.32 | 1.32 | 1.54% | 99,000 |
| Jun 10, 2025 | 1.31 | 1.39 | 1.23 | 1.30 | 1.30 | -0.76% | 60,981,000 |