SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
6.05
-0.60 (-9.02%)
At close: Oct 30, 2025, 4:00 PM EDT
6.43
+0.38 (6.26%)
After-hours: Oct 30, 2025, 7:59 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.59 | 6.71 | 6.00 | 6.05 | 6.05 | -9.02% | 104,174 |
| Oct 29, 2025 | 6.81 | 7.00 | 6.30 | 6.65 | 6.65 | -5.00% | 18,985 |
| Oct 28, 2025 | 7.34 | 7.58 | 6.79 | 7.00 | 7.00 | -5.79% | 44,203 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.43 | 7.43 | 7.43 | -7.24% | 24,829 |
| Oct 24, 2025 | 8.09 | 8.99 | 7.87 | 8.01 | 8.01 | -1.11% | 55,016 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.05 | 8.10 | 8.10 | 1.25% | 25,391 |
| Oct 22, 2025 | 8.51 | 8.96 | 8.00 | 8.00 | 8.00 | -11.21% | 50,831 |
| Oct 21, 2025 | 8.42 | 9.70 | 8.11 | 9.01 | 9.01 | 1.24% | 93,264 |
| Oct 20, 2025 | 7.97 | 10.00 | 7.33 | 8.90 | 8.90 | 3.61% | 1,060,237 |
| Oct 17, 2025 | 8.00 | 8.60 | 7.81 | 8.59 | 8.59 | 6.44% | 143,856 |
| Oct 16, 2025 | 8.38 | 9.48 | 8.00 | 8.07 | 8.07 | -1.82% | 79,599 |
| Oct 15, 2025 | 7.88 | 9.07 | 7.88 | 8.22 | 8.22 | 2.62% | 143,320 |
| Oct 14, 2025 | 8.39 | 8.50 | 8.00 | 8.01 | 8.01 | -15.15% | 62,560 |
| Oct 13, 2025 | 9.71 | 9.90 | 8.21 | 9.44 | 9.44 | 3.17% | 242,826 |
| Oct 10, 2025 | 8.77 | 10.49 | 8.30 | 9.15 | 9.15 | -12.77% | 555,228 |
| Oct 9, 2025 | 8.28 | 11.00 | 7.80 | 10.49 | 10.49 | 54.26% | 2,520,941 |
| Oct 8, 2025 | 6.42 | 6.80 | 6.05 | 6.80 | 6.80 | 5.43% | 1,530,996 |
| Oct 7, 2025 | 6.32 | 6.45 | 5.86 | 6.45 | 6.45 | -0.46% | 17,022 |
| Oct 6, 2025 | 6.63 | 6.64 | 6.24 | 6.48 | 6.48 | 0.19% | 31,572 |
| Oct 3, 2025 | 6.11 | 6.50 | 6.11 | 6.47 | 6.47 | 2.83% | 28,995 |
| Oct 2, 2025 | 5.86 | 6.40 | 4.89 | 6.29 | 6.29 | 10.16% | 59,398 |
| Oct 1, 2025 | 4.75 | 6.88 | 4.72 | 5.71 | 5.71 | 20.21% | 223,522 |
| Sep 30, 2025 | 4.75 | 4.80 | 4.69 | 4.75 | 4.75 | -2.86% | 6,933 |
| Sep 29, 2025 | 5.55 | 5.75 | 4.72 | 4.89 | 4.89 | -7.74% | 26,026 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.19 | 5.30 | 5.30 | -8.38% | 33,909 |
| Sep 25, 2025 | 5.60 | 6.99 | 5.25 | 5.79 | 5.79 | 2.03% | 261,488 |
| Sep 24, 2025 | 5.88 | 5.88 | 5.37 | 5.67 | 5.67 | -3.57% | 20,387 |
| Sep 23, 2025 | 5.95 | 5.99 | 5.75 | 5.88 | 5.88 | -1.84% | 8,306 |
| Sep 22, 2025 | 6.20 | 6.20 | 5.89 | 5.99 | 5.99 | -2.92% | 17,637 |
| Sep 19, 2025 | 6.12 | 6.32 | 6.11 | 6.17 | 6.17 | -1.12% | 10,972 |
| Sep 18, 2025 | 6.18 | 6.43 | 5.82 | 6.24 | 6.24 | 2.24% | 8,101 |
| Sep 17, 2025 | 6.30 | 6.39 | 5.75 | 6.10 | 6.10 | -3.59% | 6,055 |
| Sep 16, 2025 | 6.33 | 6.35 | 6.00 | 6.33 | 6.33 | 9.52% | 29,352 |
| Sep 15, 2025 | 5.75 | 5.90 | 5.75 | 5.78 | 5.78 | -3.20% | 10,229 |
| Sep 12, 2025 | 6.19 | 6.20 | 5.94 | 5.97 | 5.97 | -6.70% | 9,149 |
| Sep 11, 2025 | 6.20 | 6.64 | 5.50 | 6.40 | 6.40 | 6.49% | 210,567 |
| Sep 10, 2025 | 6.09 | 6.16 | 6.00 | 6.01 | 6.01 | -2.75% | 6,644 |
| Sep 9, 2025 | 5.87 | 6.19 | 5.75 | 6.18 | 6.18 | 1.64% | 11,510 |
| Sep 8, 2025 | 6.11 | 6.47 | 5.99 | 6.08 | 6.08 | 0.50% | 15,890 |
| Sep 5, 2025 | 5.96 | 6.29 | 5.73 | 6.05 | 6.05 | -1.10% | 13,127 |
| Sep 4, 2025 | 6.10 | 6.14 | 5.46 | 6.12 | 6.12 | 2.98% | 30,254 |
| Sep 3, 2025 | 5.91 | 6.32 | 5.17 | 5.94 | 5.94 | -1.66% | 61,431 |
| Sep 2, 2025 | 6.54 | 6.54 | 6.04 | 6.04 | 6.04 | -4.11% | 9,421 |
| Aug 29, 2025 | 6.92 | 7.81 | 5.87 | 6.30 | 6.30 | -6.40% | 81,674 |
| Aug 28, 2025 | 6.08 | 6.84 | 5.65 | 6.73 | 6.73 | 11.79% | 41,801 |
| Aug 27, 2025 | 5.70 | 6.15 | 5.25 | 6.02 | 6.02 | 7.50% | 60,013 |
| Aug 26, 2025 | 5.20 | 5.87 | 4.91 | 5.60 | 5.60 | 7.28% | 72,109 |
| Aug 25, 2025 | 5.30 | 5.99 | 4.92 | 5.22 | 5.22 | 20.00% | 183,355 |