-
5 DAY PERFORMANCE
-32.05% -
1 MONTH PERFORMANCE
+30.33% -
3 MONTH PERFORMANCE
-15.87% -
6 MONTH PERFORMANCE
-41.76%
SU Group Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.70 | $1.59 (-6.47%) | $1.74 | $1.54 | 100,915 | $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 |
| 09/20/2024 | $1.24 | $1.16 (-6.45%) | $1.34 | $1.12 | 37,100 | $15.37 M |
| 09/19/2024 | $1.25 | $1.24 (-0.8%) | $1.41 | $1.18 | 31,100 | $16.43 M |
| 09/18/2024 | $1.19 | $1.24 (4.2%) | $1.26 | $1.17 | 40,100 | $16.43 M |
| 09/17/2024 | $1.35 | $1.15 (-14.81%) | $1.35 | $1.10 | 69,616 | $15.24 M |
| 09/16/2024 | $1.47 | $1.30 (-11.56%) | $1.47 | $1.22 | 49,001 | $17.23 M |
| 09/13/2024 | $1.50 | $1.50 (0%) | $1.67 | $1.45 | 93,800 | $19.88 M |
| 09/12/2024 | $1.58 | $1.54 (-2.53%) | $1.65 | $1.40 | 73,501 | $20.41 M |
| 09/11/2024 | $1.41 | $1.63 (15.6%) | $1.66 | $1.23 | 179,200 | $21.60 M |
| 09/10/2024 | $1.20 | $1.65 (37.5%) | $1.67 | $1.19 | 921,514 | $21.86 M |
| 09/09/2024 | $1.04 | $1.19 (14.42%) | $1.28 | $0.98 | 406,017 | $15.77 M |
| 09/06/2024 | $1.18 | $1.07 (-9.32%) | $1.29 | $1.02 | 206,000 | $14.18 M |
| 09/05/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.16 | 54,411 | $16.17 M |
| 09/04/2024 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.24 | 54,616 | $16.83 M |
| 09/03/2024 | $1.48 | $1.40 (-5.41%) | $1.64 | $1.40 | 97,055 | $18.55 M |
| 08/30/2024 | $1.80 | $1.67 (-7.22%) | $1.96 | $1.65 | 71,447 | $22.13 M |
| 08/29/2024 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.80 | 52,218 | $24.91 M |
| 08/28/2024 | $2.03 | $2.07 (1.97%) | $2.09 | $2.00 | 123,409 | $27.43 M |
| 08/27/2024 | $1.95 | $2.01 (3.08%) | $2.20 | $1.93 | 33,526 | $26.63 M |
| 08/26/2024 | $1.81 | $1.89 (4.42%) | $1.96 | $1.80 | 71,203 | $25.04 M |
| 08/23/2024 | $1.79 | $1.81 (1.12%) | $1.85 | $1.78 | 18,439 | $23.98 M |
| 08/22/2024 | $1.73 | $1.82 (5.2%) | $1.91 | $1.70 | 51,906 | $24.12 M |
| 08/21/2024 | $1.70 | $1.85 (8.82%) | $1.90 | $1.64 | 45,921 | $24.51 M |
| 08/20/2024 | $1.80 | $1.76 (-2.22%) | $1.92 | $1.74 | 57,739 | $23.32 M |
| 08/19/2024 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.74 | 54,900 | $23.85 M |