5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-16.03%
3 MONTH PERFORMANCE
-13.39%
6 MONTH PERFORMANCE
-9.69%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
-42.71%
SU Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.86 | $5.50 (-6.14%) | $5.86 | $5.50 | 27.00 K | $8.41 M |
| 02/13/2026 | $5.94 | $5.94 (0%) | $6.02 | $5.94 | 16.23 K | $8.70 M |
| 02/12/2026 | $5.77 | $5.86 (1.56%) | $5.97 | $5.74 | 3.75 K | $8.58 M |
| 02/11/2026 | $5.86 | $5.80 (-1.02%) | $5.86 | $5.69 | 5.50 K | $8.50 M |
| 02/10/2026 | $5.73 | $5.76 (0.52%) | $5.85 | $5.65 | 7.04 K | $8.44 M |
| 02/09/2026 | $5.92 | $5.73 (-3.21%) | $5.92 | $5.73 | 9.18 K | $8.39 M |
| 02/06/2026 | $5.81 | $5.77 (-0.69%) | $6.02 | $5.75 | 11.74 K | $8.45 M |
| 02/05/2026 | $6.13 | $5.87 (-4.24%) | $6.15 | $5.80 | 14.94 K | $8.60 M |
| 02/04/2026 | $6.22 | $6.36 (2.25%) | $6.50 | $6.15 | 23.50 K | $9.32 M |
| 02/03/2026 | $6.20 | $6.20 (0%) | $6.26 | $6.10 | 40.52 K | $9.08 M |
| 02/02/2026 | $6.07 | $6.25 (2.97%) | $6.69 | $5.80 | 115.02 K | $9.15 M |
| 01/30/2026 | $6.10 | $6.02 (-1.31%) | $6.19 | $5.87 | 64.30 K | $8.82 M |
| 01/29/2026 | $5.64 | $5.74 (1.77%) | $5.82 | $5.64 | 33.95 K | $8.41 M |
| 01/28/2026 | $5.80 | $5.80 (0%) | $5.90 | $5.55 | 22.10 K | $8.50 M |
| 01/27/2026 | $5.60 | $5.79 (3.39%) | $5.82 | $5.60 | 15.43 K | $8.48 M |
| 01/26/2026 | $5.58 | $5.43 (-2.69%) | $5.66 | $5.31 | 41.92 K | $7.95 M |
| 01/23/2026 | $5.75 | $5.73 (-0.35%) | $6.05 | $5.72 | 90.94 K | $8.39 M |
| 01/22/2026 | $6.18 | $6.26 (1.29%) | $6.63 | $6.06 | 224.00 K | $9.17 M |
| 01/21/2026 | $6.08 | $5.82 (-4.28%) | $6.43 | $5.82 | 65.99 K | $8.52 M |
| 01/20/2026 | $6.25 | $6.16 (-1.44%) | $6.53 | $6.05 | 68.40 K | $9.02 M |
| 01/16/2026 | $6.35 | $6.55 (3.15%) | $8.10 | $5.59 | 527.14 K | $9.59 M |
| 01/15/2026 | $6.25 | $6.67 (6.72%) | $7.40 | $6.10 | 142.73 K | $9.77 M |
| 01/14/2026 | $6.51 | $6.26 (-3.84%) | $7.00 | $6.10 | 106.81 K | $8.62 M |
| 01/13/2026 | $6.27 | $6.69 (6.7%) | $7.00 | $6.02 | 166.70 K | $9.21 M |
| 01/12/2026 | $6.00 | $6.86 (14.33%) | $9.70 | $5.99 | 1.45 M | $9.45 M |
| 01/09/2026 | $6.09 | $6.08 (-0.16%) | $6.32 | $6.01 | 28.64 K | $8.37 M |
| 01/08/2026 | $6.18 | $6.44 (4.21%) | $6.49 | $6.00 | 119.15 K | $8.87 M |
| 01/07/2026 | $6.09 | $6.58 (8.05%) | $6.61 | $5.75 | 274.60 K | $9.06 M |
| 01/06/2026 | $5.73 | $5.75 (0.35%) | $5.85 | $5.70 | 20.57 K | $7.92 M |
| 01/05/2026 | $5.70 | $5.65 (-0.88%) | $5.90 | $5.60 | 42.22 K | $7.78 M |
| 01/02/2026 | $6.13 | $5.67 (-7.5%) | $6.13 | $5.67 | 25.32 K | $7.81 M |
| 12/31/2025 | $5.88 | $6.08 (3.4%) | $6.23 | $5.51 | 50.60 K | $8.37 M |
| 12/30/2025 | $6.01 | $6.04 (0.5%) | $6.26 | $6.01 | 33.00 K | $8.32 M |
| 12/29/2025 | $6.48 | $6.12 (-5.56%) | $6.48 | $5.96 | 28.77 K | $8.43 M |
| 12/26/2025 | $6.07 | $6.69 (10.21%) | $6.80 | $5.95 | 93.64 K | $9.21 M |
| 12/24/2025 | $5.96 | $6.19 (3.86%) | $6.40 | $5.86 | 60.21 K | $8.52 M |
| 12/23/2025 | $6.18 | $6.00 (-2.91%) | $6.19 | $5.75 | 57.84 K | $8.26 M |
| 12/22/2025 | $6.03 | $6.40 (6.14%) | $6.52 | $5.82 | 45.60 K | $8.81 M |
| 12/19/2025 | $5.60 | $6.14 (9.64%) | $6.64 | $5.52 | 132.90 K | $8.46 M |
| 12/18/2025 | $5.61 | $5.80 (3.39%) | $5.92 | $5.60 | 39.23 K | $7.99 M |
| 12/17/2025 | $5.99 | $5.64 (-5.84%) | $6.06 | $5.40 | 61.80 K | $7.77 M |
| 12/16/2025 | $6.30 | $5.95 (-5.56%) | $6.30 | $5.88 | 104.47 K | $8.19 M |
| 12/15/2025 | $6.13 | $6.05 (-1.31%) | $6.34 | $5.70 | 95.70 K | $8.33 M |
| 12/12/2025 | $5.62 | $6.91 (22.95%) | $6.95 | $5.62 | 250.92 K | $9.52 M |
| 12/11/2025 | $6.55 | $5.88 (-10.23%) | $6.74 | $5.81 | 81.60 K | $8.10 M |
| 12/10/2025 | $7.83 | $6.85 (-12.52%) | $7.83 | $6.71 | 182.90 K | $9.43 M |
| 12/09/2025 | $6.88 | $6.64 (-3.49%) | $7.16 | $6.13 | 386.42 K | $9.14 M |
| 12/08/2025 | $6.50 | $7.13 (9.69%) | $9.52 | $6.31 | 3.31 M | $9.82 M |
| 12/05/2025 | $6.20 | $5.60 (-9.68%) | $6.28 | $5.22 | 560.23 K | $7.71 M |
| 12/04/2025 | $5.51 | $6.20 (12.52%) | $6.70 | $5.37 | 1.25 M | $8.54 M |
| 12/03/2025 | $5.94 | $5.57 (-6.23%) | $6.10 | $5.45 | 75.50 K | $7.67 M |
| 12/02/2025 | $5.45 | $5.73 (5.14%) | $5.74 | $5.38 | 60.60 K | $7.89 M |
| 12/01/2025 | $5.94 | $6.00 (1.01%) | $6.17 | $5.74 | 43.72 K | $8.26 M |
| 11/28/2025 | $6.20 | $6.00 (-3.23%) | $6.30 | $6.00 | 6.80 K | $8.26 M |
| 11/26/2025 | $5.84 | $6.00 (2.74%) | $6.34 | $5.60 | 34.71 K | $8.26 M |
| 11/25/2025 | $6.26 | $6.17 (-1.44%) | $6.70 | $5.88 | 169.41 K | $8.50 M |
| 11/24/2025 | $6.05 | $6.13 (1.32%) | $6.38 | $6.03 | 27.42 K | $8.44 M |
| 11/21/2025 | $5.27 | $6.14 (16.51%) | $7.23 | $4.90 | 540.30 K | $8.46 M |
| 11/20/2025 | $5.14 | $5.18 (0.78%) | $5.36 | $5.14 | 1.36 K | $7.13 M |
| 11/19/2025 | $5.52 | $5.20 (-5.8%) | $5.94 | $5.11 | 14.20 K | $7.16 M |
| 11/18/2025 | $6.15 | $5.72 (-6.99%) | $6.22 | $5.39 | 10.03 K | $7.88 M |
| 11/17/2025 | $6.07 | $6.35 (4.61%) | $6.63 | $6.07 | 6.80 K | $8.74 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.
