5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
-42.50%
3 MONTH PERFORMANCE
-20.44%
6 MONTH PERFORMANCE
-61.98%
YEAR-TO-DATE PERFORMANCE
-58.18%
1 YEAR PERFORMANCE
-81.89%
SU Group Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.46 | $0.46 (-0.57%) | $0.49 | $0.45 | 33.31 K | $6.22 M |
| 07/02/2025 | $0.44 | $0.46 (4.3%) | $0.47 | $0.44 | 26.45 K | $6.24 M |
| 07/01/2025 | $0.47 | $0.44 (-6.49%) | $0.49 | $0.43 | 42.00 K | $5.97 M |
| 06/30/2025 | $0.50 | $0.48 (-4.24%) | $0.50 | $0.47 | 63.81 K | $6.51 M |
| 06/27/2025 | $0.50 | $0.50 (1.01%) | $0.52 | $0.48 | 56.23 K | $6.80 M |
| 06/26/2025 | $0.48 | $0.50 (3.75%) | $0.51 | $0.48 | 66.77 K | $6.73 M |
| 06/25/2025 | $0.48 | $0.49 (1.53%) | $0.51 | $0.47 | 45.19 K | $6.69 M |
| 06/24/2025 | $0.50 | $0.51 (2.25%) | $0.51 | $0.48 | 46.13 K | $6.93 M |
| 06/23/2025 | $0.52 | $0.50 (-3.34%) | $0.66 | $0.46 | 633.20 K | $6.80 M |
| 06/20/2025 | $0.50 | $0.46 (-8.2%) | $0.53 | $0.46 | 580.04 K | $6.24 M |
| 06/18/2025 | $0.45 | $0.51 (13.03%) | $0.52 | $0.45 | 259.20 K | $6.93 M |
| 06/17/2025 | $0.49 | $0.47 (-5.15%) | $0.54 | $0.45 | 196.94 K | $6.32 M |
| 06/16/2025 | $0.52 | $0.48 (-8.34%) | $0.53 | $0.35 | 215.94 K | $6.48 M |
| 06/13/2025 | $0.58 | $0.54 (-6.87%) | $0.62 | $0.53 | 155.83 K | $7.35 M |
| 06/12/2025 | $0.67 | $0.62 (-7.31%) | $0.69 | $0.61 | 81.40 K | $8.44 M |
| 06/11/2025 | $0.80 | $0.69 (-13.63%) | $0.82 | $0.68 | 102.81 K | $9.39 M |
| 06/10/2025 | $0.83 | $0.78 (-6.18%) | $0.83 | $0.77 | 353.03 K | $10.56 M |
| 06/09/2025 | $0.80 | $0.79 (-1.25%) | $0.80 | $0.75 | 15.40 K | $10.74 M |
| 06/06/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.75 | 9.13 K | $10.87 M |
| 06/05/2025 | $0.80 | $0.80 (0.3%) | $0.86 | $0.78 | 52.20 K | $10.91 M |
| 06/04/2025 | $0.82 | $0.80 (-2.45%) | $0.82 | $0.76 | 53.24 K | $10.80 M |
| 06/03/2025 | $0.84 | $0.81 (-3.94%) | $0.85 | $0.81 | 32.42 K | $10.97 M |
| 06/02/2025 | $0.77 | $0.80 (4.23%) | $0.80 | $0.77 | 7.60 K | $10.87 M |
| 05/30/2025 | $0.80 | $0.82 (2.55%) | $0.83 | $0.76 | 20.27 K | $11.15 M |
| 05/29/2025 | $0.82 | $0.81 (-1.21%) | $0.85 | $0.80 | 17.16 K | $11.01 M |
| 05/28/2025 | $0.87 | $0.82 (-5.75%) | $0.88 | $0.82 | 17.59 K | $11.14 M |
| 05/27/2025 | $0.93 | $0.87 (-6.45%) | $0.93 | $0.85 | 5.00 K | $11.82 M |
| 05/23/2025 | $0.88 | $0.93 (6.47%) | $0.98 | $0.80 | 66.04 K | $12.69 M |
| 05/22/2025 | $0.92 | $0.88 (-4.67%) | $0.94 | $0.86 | 9.92 K | $11.92 M |
| 05/21/2025 | $0.88 | $0.94 (7.2%) | $0.95 | $0.83 | 11.61 K | $12.82 M |
| 05/20/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.97 | 5.90 K | $13.59 M |
| 05/19/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $0.97 | 28.62 K | $14.27 M |
| 05/16/2025 | $0.98 | $0.96 (-2.18%) | $1.15 | $0.90 | 49.10 K | $13.09 M |
| 05/15/2025 | $1.00 | $0.89 (-10.85%) | $1.00 | $0.85 | 16.92 K | $12.12 M |
| 05/14/2025 | $0.81 | $0.97 (19.95%) | $1.05 | $0.81 | 95.76 K | $13.18 M |
| 05/13/2025 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.82 | 33.50 K | $11.96 M |
| 05/12/2025 | $0.77 | $0.80 (3.95%) | $0.87 | $0.69 | 43.80 K | $10.87 M |
| 05/09/2025 | $0.68 | $0.77 (13.16%) | $0.79 | $0.68 | 21.65 K | $10.46 M |
| 05/08/2025 | $0.64 | $0.68 (6.36%) | $0.70 | $0.62 | 25.16 K | $9.25 M |
| 05/07/2025 | $0.61 | $0.62 (1.53%) | $0.66 | $0.56 | 13.31 K | $8.38 M |
| 05/06/2025 | $0.69 | $0.61 (-11.61%) | $0.69 | $0.60 | 26.80 K | $8.23 M |
| 05/05/2025 | $0.68 | $0.63 (-7.21%) | $0.68 | $0.63 | 16.70 K | $8.59 M |
| 05/02/2025 | $0.59 | $0.64 (8.07%) | $0.64 | $0.59 | 19.08 K | $8.73 M |
| 05/01/2025 | $0.60 | $0.56 (-6.67%) | $0.74 | $0.56 | 32.61 K | $7.61 M |
| 04/30/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 3.95 K | $8.15 M |
| 04/29/2025 | $0.64 | $0.60 (-6.06%) | $0.64 | $0.60 | 2.14 K | $8.14 M |
| 04/28/2025 | $0.64 | $0.56 (-12.1%) | $0.64 | $0.56 | 9.07 K | $7.62 M |
| 04/25/2025 | $0.60 | $0.61 (1.67%) | $0.61 | $0.52 | 11.80 K | $8.29 M |
| 04/24/2025 | $0.63 | $0.62 (-1.43%) | $0.63 | $0.59 | 5.70 K | $8.44 M |
| 04/23/2025 | $0.65 | $0.64 (-1.52%) | $0.70 | $0.64 | 3.04 K | $8.70 M |
| 04/22/2025 | $0.64 | $0.64 (0.02%) | $0.64 | $0.61 | 4.23 K | $8.70 M |
| 04/21/2025 | $0.64 | $0.64 (0.25%) | $0.65 | $0.60 | 4.20 K | $8.76 M |
| 04/17/2025 | $0.64 | $0.67 (4.69%) | $0.71 | $0.64 | 8.80 K | $9.11 M |
| 04/16/2025 | $0.71 | $0.72 (0.84%) | $0.79 | $0.62 | 22.84 K | $9.79 M |
| 04/15/2025 | $0.69 | $0.68 (-1.45%) | $0.71 | $0.68 | 3.20 K | $9.24 M |
| 04/14/2025 | $0.71 | $0.71 (-0.55%) | $0.72 | $0.61 | 32.90 K | $9.60 M |
| 04/11/2025 | $0.65 | $0.71 (8.15%) | $0.71 | $0.65 | 42.22 K | $9.60 M |
| 04/10/2025 | $0.60 | $0.70 (17.08%) | $0.70 | $0.58 | 35.72 K | $9.51 M |
| 04/09/2025 | $0.70 | $0.58 (-16.48%) | $0.70 | $0.57 | 23.74 K | $7.92 M |
| 04/08/2025 | $0.58 | $0.63 (8.62%) | $0.63 | $0.58 | 8.43 K | $8.56 M |
| 04/07/2025 | $0.54 | $0.57 (5.93%) | $0.70 | $0.54 | 30.44 K | $7.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
