5 DAY PERFORMANCE
-10.58%
1 MONTH PERFORMANCE
-43.64%
3 MONTH PERFORMANCE
-19.83%
6 MONTH PERFORMANCE
-60.43%
SU Group Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.03 | $0.95 (-7.77%) | $1.10 | $0.90 | 70,244 | $11.84 M |
| 12/19/2024 | $0.98 | $1.01 (3.04%) | $1.27 | $0.87 | 152,752 | $12.59 M |
| 12/18/2024 | $1.10 | $0.98 (-10.91%) | $1.13 | $0.90 | 68,305 | $12.22 M |
| 12/17/2024 | $1.33 | $1.04 (-21.8%) | $1.65 | $0.76 | 626,972 | $12.96 M |
| 12/16/2024 | $1.52 | $1.40 (-7.89%) | $1.55 | $1.33 | 23,300 | $17.45 M |
| 12/13/2024 | $1.67 | $1.57 (-5.99%) | $1.69 | $1.40 | 23,428 | $19.57 M |
| 12/12/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.59 | 10,624 | $20.44 M |
| 12/11/2024 | $1.70 | $1.58 (-7.06%) | $1.76 | $1.58 | 18,100 | $19.69 M |
| 12/10/2024 | $1.53 | $1.69 (10.46%) | $1.85 | $1.53 | 59,233 | $21.07 M |
| 12/09/2024 | $1.74 | $1.56 (-10.34%) | $1.78 | $1.51 | 68,241 | $19.44 M |
| 12/06/2024 | $1.76 | $1.74 (-1.14%) | $1.85 | $1.69 | 40,745 | $21.69 M |
| 12/05/2024 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.68 | 13,800 | $20.94 M |
| 12/04/2024 | $1.82 | $1.71 (-6.04%) | $1.83 | $1.71 | 13,523 | $21.31 M |
| 12/03/2024 | $1.80 | $1.83 (1.67%) | $1.87 | $1.72 | 30,643 | $22.81 M |
| 12/02/2024 | $1.68 | $1.71 (1.79%) | $1.75 | $1.68 | 18,300 | $21.31 M |
| 11/29/2024 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.68 | 43,125 | $20.94 M |
| 11/27/2024 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.74 | 35,998 | $22.31 M |
| 11/26/2024 | $1.75 | $1.87 (6.86%) | $1.93 | $1.71 | 53,500 | $23.31 M |
| 11/25/2024 | $1.68 | $1.70 (1.19%) | $1.77 | $1.66 | 45,703 | $21.19 M |
| 11/22/2024 | $1.70 | $1.65 (-2.94%) | $1.77 | $1.61 | 64,445 | $20.57 M |
| 11/21/2024 | $1.82 | $1.72 (-5.49%) | $1.85 | $1.65 | 50,145 | $21.44 M |
| 11/20/2024 | $2.05 | $1.84 (-10.24%) | $2.10 | $1.84 | 75,601 | $22.93 M |
| 11/19/2024 | $1.65 | $2.01 (21.82%) | $2.14 | $1.64 | 290,400 | $25.05 M |
| 11/18/2024 | $1.70 | $1.59 (-6.47%) | $1.74 | $1.54 | 101,032 | $19.82 M |
| 11/15/2024 | $1.77 | $1.74 (-1.69%) | $1.95 | $1.71 | 157,885 | $21.69 M |
| 11/14/2024 | $2.36 | $1.86 (-21.19%) | $2.36 | $1.85 | 447,137 | $23.18 M |
| 11/13/2024 | $2.24 | $2.34 (4.46%) | $2.60 | $2.06 | 717,013 | $29.17 M |
| 11/12/2024 | $2.12 | $2.43 (14.62%) | $2.60 | $2.04 | 1.90 M | $30.29 M |
| 11/11/2024 | $1.82 | $2.04 (12.09%) | $2.37 | $1.64 | 27.05 M | $25.43 M |
| 11/08/2024 | $1.38 | $1.48 (7.25%) | $1.49 | $1.25 | 1.33 M | $18.45 M |
| 11/07/2024 | $1.18 | $1.24 (5.08%) | $1.25 | $1.16 | 96,300 | $15.46 M |
| 11/06/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.13 | 31,810 | $14.71 M |
| 11/05/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.10 | 71,300 | $14.83 M |
| 11/04/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.07 | 128,570 | $13.96 M |
| 11/01/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 23,900 | $13.71 M |
| 10/31/2024 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.06 | 172,504 | $14.08 M |
| 10/30/2024 | $1.08 | $1.25 (15.74%) | $1.29 | $1.08 | 104,600 | $15.58 M |
| 10/29/2024 | $1.08 | $1.10 (1.85%) | $1.17 | $1.08 | 19,436 | $13.71 M |
| 10/28/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.08 | 21,048 | $13.84 M |
| 10/25/2024 | $1.18 | $1.09 (-7.63%) | $1.20 | $1.07 | 139,338 | $13.59 M |
| 10/24/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.17 | 59,264 | $14.83 M |
| 10/23/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 12,407 | $14.58 M |
| 10/22/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.11 | 43,000 | $14.71 M |
| 10/21/2024 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.15 | 41,118 | $14.58 M |
| 10/18/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.17 | 19,500 | $15.21 M |
| 10/17/2024 | $1.20 | $1.21 (0.83%) | $1.22 | $1.14 | 38,519 | $15.08 M |
| 10/16/2024 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.15 | 39,044 | $14.83 M |
| 10/15/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.14 | 58,600 | $14.33 M |
| 10/14/2024 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.14 | 25,101 | $14.71 M |
| 10/11/2024 | $1.18 | $1.24 (5.08%) | $1.38 | $1.10 | 109,088 | $15.46 M |
| 10/10/2024 | $1.15 | $1.20 (4.35%) | $1.23 | $1.15 | 49,738 | $14.96 M |
| 10/09/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.10 | 94,005 | $14.71 M |
| 10/08/2024 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.19 | 595,535 | $15.08 M |
| 10/07/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.29 | 74,014 | $17.33 M |
| 10/04/2024 | $1.19 | $1.36 (14.29%) | $1.42 | $1.17 | 61,035 | $18.02 M |
| 10/03/2024 | $1.24 | $1.18 (-4.84%) | $1.26 | $1.16 | 10,232 | $15.64 M |
| 10/02/2024 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.22 | 10,985 | $16.17 M |
| 10/01/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.18 | 61,227 | $16.70 M |
| 09/30/2024 | $1.23 | $1.35 (9.76%) | $1.49 | $1.19 | 109,147 | $17.89 M |
| 09/27/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 23,340 | $15.37 M |
| 09/26/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.11 | 75,700 | $15.24 M |
| 09/25/2024 | $1.15 | $1.14 (-0.87%) | $1.24 | $1.12 | 20,900 | $15.10 M |
| 09/24/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 22,643 | $15.37 M |
| 09/23/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.10 | 17,700 | $14.97 M |