SU Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	0.65	0.65	0.62	0.61	-	-4.21%	25,240
May 5, 2025	0.68	0.68	0.63	0.63	0.63	-1.62%	16,678
May 2, 2025	0.59	0.64	0.59	0.64	0.64	14.73%	16,910
May 1, 2025	0.60	0.74	0.56	0.56	0.56	-6.67%	32,608
Apr 30, 2025	0.60	0.60	0.60	0.60	0.60	0.16%	3,946
Apr 29, 2025	0.64	0.64	0.60	0.60	0.60	6.82%	2,140
Apr 28, 2025	0.64	0.64	0.56	0.56	0.56	-8.07%	8,724
Apr 25, 2025	0.60	0.61	0.52	0.61	0.61	-1.77%	11,792
Apr 24, 2025	0.63	0.63	0.59	0.62	0.62	-2.98%	5,653
Apr 23, 2025	0.65	0.70	0.64	0.64	0.64	0.02%	3,040
Apr 22, 2025	0.64	0.64	0.61	0.64	0.64	-0.76%	4,228
Apr 21, 2025	0.64	0.65	0.60	0.64	0.64	-3.75%	4,163
Apr 17, 2025	0.64	0.71	0.64	0.67	0.67	-6.94%	8,787
Apr 16, 2025	0.71	0.79	0.62	0.72	0.72	5.88%	22,844
Apr 15, 2025	0.69	0.71	0.68	0.68	0.68	-3.70%	3,192
Apr 14, 2025	0.71	0.72	0.61	0.71	0.71	-0.01%	32,877
Apr 11, 2025	0.65	0.71	0.65	0.71	0.71	0.90%	41,299
Apr 10, 2025	0.60	0.70	0.58	0.70	0.70	20.05%	35,722
Apr 9, 2025	0.70	0.70	0.57	0.58	0.58	-7.46%	23,744
Apr 8, 2025	0.58	0.63	0.58	0.63	0.63	10.29%	8,429
Apr 7, 2025	0.54	0.70	0.54	0.57	0.57	-1.21%	30,437
Apr 4, 2025	0.60	0.60	0.57	0.58	0.58	-3.94%	8,466
Apr 3, 2025	0.56	0.63	0.56	0.60	0.60	-7.14%	10,267
Apr 2, 2025	0.67	0.71	0.61	0.65	0.65	17.85%	70,913
Apr 1, 2025	0.78	0.90	0.55	0.55	0.55	-34.94%	29,028
Mar 31, 2025	0.88	0.90	0.80	0.85	0.85	-12.35%	31,692
Mar 28, 2025	0.97	0.97	0.96	0.96	0.96	3.88%	600
Mar 27, 2025	0.93	0.98	0.91	0.93	0.93	2.26%	8,347
Mar 26, 2025	0.90	1.00	0.88	0.91	0.91	4.37%	73,891
Mar 25, 2025	0.92	0.94	0.87	0.87	0.87	-4.40%	9,588
Mar 24, 2025	0.79	0.97	0.79	0.91	0.91	13.74%	60,660
Mar 21, 2025	0.84	0.89	0.80	0.80	0.80	-3.60%	17,667
Mar 20, 2025	0.77	0.83	0.76	0.83	0.83	7.79%	16,883
Mar 19, 2025	0.77	0.77	0.72	0.77	0.77	0.01%	34,511
Mar 18, 2025	0.74	0.77	0.74	0.77	0.77	4.32%	2,457
Mar 17, 2025	0.77	0.77	0.74	0.74	0.74	2.41%	2,358
Mar 14, 2025	0.76	0.77	0.72	0.72	0.72	-6.40%	6,145
Mar 13, 2025	0.77	0.77	0.76	0.77	0.77	-0.01%	3,662
Mar 12, 2025	0.75	0.77	0.69	0.77	0.77	-	10,656
Mar 11, 2025	0.72	0.79	0.72	0.77	0.77	-3.63%	4,093
Mar 10, 2025	0.81	0.81	0.66	0.80	0.80	-	60,869
Mar 7, 2025	0.75	0.82	0.75	0.80	0.80	10.19%	25,677
Mar 6, 2025	0.69	0.87	0.69	0.73	0.73	8.26%	104,078
Mar 5, 2025	0.68	0.69	0.65	0.67	0.67	-1.50%	16,225
Mar 4, 2025	0.71	0.75	0.66	0.68	0.68	-9.35%	29,591
Mar 3, 2025	0.73	0.82	0.73	0.75	0.75	0.01%	9,644
Feb 28, 2025	0.75	0.80	0.75	0.75	0.75	-0.41%	2,715
Feb 27, 2025	0.79	0.83	0.75	0.75	0.75	-11.35%	14,997
Feb 26, 2025	0.85	0.85	0.78	0.85	0.85	2.35%	47,932
Feb 25, 2025	0.85	0.87	0.83	0.83	0.83	-2.01%	29,034