SU Group Holdings Limited SUGP
1.23 USD +0.08 (+6.96%)
Regular-session close
1.33 +0.10 +8.13%
After hours · Nov 13, 7:55 PM ET
1.15 Day range 1.36
1.15 52-week range 213.90
- YTD
- -99.33%
- 1 year
- -99.34%
SUGP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.36 | 1.15 | 1.23 | +0.08 | +6.96% | 74,981 |
| Nov 12, 2026 | 1.28 | 1.33 | 1.00 | 1.15 | -0.16 | -12.21% | 87,200 |
| Nov 11, 2026 | 1.33 | 1.38 | 1.26 | 1.31 | -0.03 | -2.24% | 33,800 |
| Nov 10, 2026 | 1.56 | 1.60 | 1.29 | 1.34 | -0.23 | -14.65% | 95,400 |
| Nov 9, 2026 | 1.53 | 1.60 | 1.45 | 1.57 | 0.00 | 0.00% | 34,400 |
| Nov 6, 2026 | 1.59 | 1.65 | 1.56 | 1.57 | -0.06 | -3.68% | 24,700 |
| Nov 5, 2026 | 1.67 | 1.70 | 1.57 | 1.63 | -0.06 | -3.55% | 23,600 |
| Nov 4, 2026 | 1.63 | 1.72 | 1.60 | 1.69 | +0.03 | +1.81% | 25,300 |
| Nov 3, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | +0.06 | +3.75% | 39,800 |
| Nov 2, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 0.00 | 0.00% | 47,800 |
| Oct 30, 2026 | 1.60 | 1.70 | 1.57 | 1.60 | 0.00 | 0.00% | 42,500 |
| Oct 29, 2026 | 1.60 | 1.73 | 1.57 | 1.60 | 0.00 | 0.00% | 51,400 |
| Oct 28, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | 0.00 | 0.00% | 38,100 |
| Oct 27, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | +0.01 | +0.63% | 29,000 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.56 | 1.59 | -0.02 | -1.24% | 19,400 |
| Oct 23, 2026 | 1.59 | 1.72 | 1.56 | 1.61 | -0.01 | -0.62% | 47,900 |
| Oct 22, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | -0.04 | -2.41% | 33,500 |
| Oct 21, 2026 | 1.63 | 1.69 | 1.56 | 1.66 | +0.06 | +3.75% | 39,200 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.47 | 1.60 | -0.03 | -1.84% | 56,500 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | -0.13 | -7.39% | 64,600 |
| Oct 16, 2026 | 1.83 | 1.85 | 1.72 | 1.76 | -0.06 | -3.30% | 67,200 |
| Oct 15, 2026 | 1.78 | 1.84 | 1.70 | 1.82 | -0.17 | -8.54% | 151,200 |
| Oct 14, 2026 | 1.93 | 2.09 | 1.85 | 1.99 | -0.19 | -8.72% | 172,700 |
| Oct 13, 2026 | 1.96 | 2.26 | 1.85 | 2.18 | +0.37 | +20.44% | 2,917,300 |
| Oct 12, 2026 | 2.15 | 2.17 | 1.78 | 1.81 | -0.42 | -18.83% | 2,110,600 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.23 | 2.23 | -0.17 | -7.08% | 55,300 |
| Oct 8, 2026 | 2.36 | 2.52 | 2.28 | 2.40 | -0.24 | -9.09% | 197,200 |
| Oct 7, 2026 | 2.51 | 2.72 | 2.46 | 2.64 | +0.20 | +8.20% | 947,000 |
| Oct 6, 2026 | 2.38 | 2.51 | 2.31 | 2.44 | +0.05 | +2.09% | 114,433 |
| Oct 5, 2026 | 2.41 | 2.46 | 2.29 | 2.39 | -0.10 | -4.02% | 89,333 |
| Oct 2, 2026 | 2.46 | 2.58 | 2.20 | 2.49 | -0.56 | -18.36% | 299,317 |
| Oct 1, 2026 | 2.94 | 3.10 | 2.89 | 3.05 | +0.05 | +1.67% | 77,883 |
| Sep 30, 2026 | 2.82 | 3.00 | 2.77 | 3.00 | -0.09 | -2.91% | 263,500 |
| Sep 29, 2026 | 2.97 | 3.12 | 2.97 | 3.09 | -0.09 | -2.83% | 3,793,067 |
| Sep 28, 2026 | 3.04 | 3.20 | 2.89 | 3.18 | -0.16 | -4.79% | 228,417 |
| Sep 25, 2026 | 3.43 | 3.96 | 3.18 | 3.34 | +0.52 | +18.44% | 9,869,683 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.78 | 2.82 | -0.06 | -2.08% | 827,533 |
| Sep 23, 2026 | 2.83 | 2.94 | 2.80 | 2.88 | -0.04 | -1.37% | 78,517 |
| Sep 22, 2026 | 2.83 | 2.92 | 2.76 | 2.92 | -0.01 | -0.34% | 101,167 |
| Sep 21, 2026 | 2.94 | 3.00 | 2.83 | 2.93 | -0.03 | -1.01% | 121,883 |
| Sep 18, 2026 | 2.92 | 3.10 | 2.83 | 2.96 | -0.03 | -1.00% | 113,567 |
| Sep 17, 2026 | 2.76 | 3.18 | 2.71 | 2.99 | +0.02 | +0.67% | 218,300 |
| Sep 16, 2026 | 3.65 | 3.65 | 2.70 | 2.97 | -0.97 | -24.62% | 671,567 |
| Sep 15, 2026 | 6.30 | 7.32 | 3.84 | 3.94 | -0.33 | -7.73% | 24,883,183 |
| Sep 14, 2026 | 3.85 | 4.36 | 3.79 | 4.27 | +0.37 | +9.49% | 113,100 |
| Sep 11, 2026 | 3.69 | 4.04 | 3.69 | 3.90 | +0.19 | +5.12% | 77,017 |
| Sep 10, 2026 | 3.84 | 3.90 | 3.70 | 3.71 | -0.17 | -4.38% | 40,650 |
| Sep 9, 2026 | 3.90 | 3.91 | 3.84 | 3.88 | -0.02 | -0.51% | 33,833 |
| Sep 8, 2026 | 3.90 | 3.95 | 3.84 | 3.90 | +0.06 | +1.56% | 28,367 |
| Sep 4, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | -0.12 | -3.03% | 51,433 |
| Sep 3, 2026 | 3.73 | 4.02 | 3.73 | 3.96 | +0.19 | +5.04% | 66,317 |
| Sep 2, 2026 | 3.84 | 4.03 | 3.69 | 3.77 | -0.14 | -3.58% | 78,833 |
| Sep 1, 2026 | 4.20 | 4.32 | 3.79 | 3.91 | -0.59 | -13.11% | 126,733 |
| Aug 31, 2026 | 4.74 | 4.79 | 4.35 | 4.50 | -0.30 | -6.25% | 98,517 |
| Aug 28, 2026 | 4.80 | 5.06 | 4.68 | 4.80 | -0.55 | -10.28% | 152,067 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.13 | 5.35 | -0.65 | -10.83% | 764,983 |
| Aug 26, 2026 | 7.26 | 7.26 | 5.88 | 6.00 | -0.96 | -13.79% | 614,733 |
| Aug 25, 2026 | 6.84 | 7.38 | 6.60 | 6.96 | -1.08 | -13.43% | 399,567 |
| Aug 24, 2026 | 8.58 | 8.88 | 7.44 | 8.04 | -1.56 | -16.25% | 2,908,817 |
| Aug 21, 2026 | 22.98 | 25.50 | 6.72 | 9.60 | -7.05 | -42.34% | 6,709,050 |
| Aug 20, 2026 | 15.84 | 18.90 | 15.78 | 16.65 | +0.27 | +1.65% | 1,371,883 |
| Aug 19, 2026 | 14.40 | 17.28 | 13.08 | 16.38 | +1.98 | +13.75% | 137,983 |
| Aug 18, 2026 | 11.64 | 14.58 | 11.61 | 14.40 | +2.40 | +20.00% | 201,217 |
| Aug 17, 2026 | 11.94 | 12.75 | 11.70 | 12.00 | +0.12 | +1.01% | 31,433 |
| Aug 14, 2026 | 12.06 | 12.30 | 11.79 | 11.88 | -0.12 | -1.00% | 18,483 |
65 days, newest first. Daily bars as drawn on the SUGP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.