SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.6463
-0.0438 (-6.35%)
At close: Aug 8, 2025, 4:00 PM
0.6449
-0.0014 (-0.22%)
After-hours: Aug 8, 2025, 7:57 PM EDT

SU Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.660.690.610.650.65-6.35%159,267
Aug 7, 20250.730.730.670.690.69-1.43%35,024
Aug 6, 20250.740.760.660.700.70-11.72%60,828
Aug 5, 20250.760.820.740.790.79-4.46%39,067
Aug 4, 20250.830.830.720.830.8310.96%39,842
Aug 1, 20250.700.750.660.750.75-2.86%95,133
Jul 31, 20250.830.830.770.770.77-4.84%51,002
Jul 30, 20250.850.870.760.810.81-4.80%105,497
Jul 29, 20250.820.940.810.850.854.94%261,463
Jul 28, 20250.900.900.700.810.81-10.01%221,420
Jul 25, 20250.920.940.870.900.90-8.15%655,609
Jul 24, 20250.801.190.770.980.9830.58%13,139,930
Jul 23, 20250.800.830.720.750.75-7.69%210,469
Jul 22, 20250.790.830.700.810.81-3.21%340,622
Jul 21, 20250.830.920.760.840.84-10.64%617,101
Jul 18, 20251.081.110.880.940.94-13.76%987,798
Jul 17, 20251.081.181.061.091.093.81%750,082
Jul 16, 20251.091.191.051.051.05-2.78%699,127
Jul 15, 20251.051.181.021.081.082.86%1,035,363
Jul 14, 20251.081.201.051.051.050.96%3,205,249
Jul 11, 20251.211.230.951.041.04-32.90%5,770,218
Jul 10, 20251.431.691.321.551.5527.05%21,932,146
Jul 9, 20250.921.840.881.221.22171.41%201,976,405
Jul 8, 20250.430.470.430.450.45-4.56%14,365
Jul 7, 20250.490.500.440.470.472.97%21,160
Jul 3, 20250.460.490.450.460.46-0.33%33,309
Jul 2, 20250.440.470.440.460.464.41%26,445
Jul 1, 20250.470.490.430.440.44-8.21%41,961
Jun 30, 20250.500.500.470.480.48-4.24%63,812
Jun 27, 20250.500.520.480.500.500.99%56,095
Jun 26, 20250.480.510.480.500.500.65%66,773
Jun 25, 20250.480.510.470.490.49-3.55%45,188
Jun 24, 20250.500.510.480.510.512.00%46,133
Jun 23, 20250.520.660.460.500.508.93%633,177
Jun 20, 20250.500.530.460.460.46-10.00%580,040
Jun 18, 20250.450.520.450.510.519.64%259,201
Jun 17, 20250.490.540.450.470.47-2.42%196,939
Jun 16, 20250.520.530.350.480.48-11.90%215,938
Jun 13, 20250.580.620.530.540.54-12.91%155,834
Jun 12, 20250.670.690.610.620.62-10.09%81,374
Jun 11, 20250.800.820.680.690.69-11.07%102,814
Jun 10, 20250.830.830.770.780.78-1.65%353,027
Jun 9, 20250.800.800.750.790.79-1.25%15,352
Jun 6, 20250.750.810.750.800.80-0.30%9,132
Jun 5, 20250.800.860.780.800.800.93%52,194
Jun 4, 20250.820.820.760.800.80-1.49%53,242
Jun 3, 20250.840.850.810.810.810.88%32,424
Jun 2, 20250.770.800.770.800.80-2.48%7,553
May 30, 20250.800.830.760.820.821.28%20,266
May 29, 20250.820.850.800.810.81-1.22%17,158