5 DAY PERFORMANCE
+51.44%
1 MONTH PERFORMANCE
+28.72%
3 MONTH PERFORMANCE
-26.22%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
+10.00%
1 YEAR PERFORMANCE
-63.66%
SU Group Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.75 | $0.73 (-2.49%) | $0.77 | $0.69 | 10,340 | $9.40 M |
| 03/11/2025 | $0.72 | $0.77 (6.93%) | $0.79 | $0.72 | 4,150 | $9.60 M |
| 03/10/2025 | $0.81 | $0.80 (-1.33%) | $0.81 | $0.66 | 60,900 | $9.96 M |
| 03/07/2025 | $0.75 | $0.80 (6.39%) | $0.82 | $0.75 | 25,677 | $9.96 M |
| 03/06/2025 | $0.69 | $0.73 (5.09%) | $0.87 | $0.69 | 104,100 | $9.04 M |
| 03/05/2025 | $0.68 | $0.67 (-1.5%) | $0.69 | $0.65 | 16,225 | $8.35 M |
| 03/04/2025 | $0.71 | $0.68 (-4.13%) | $0.75 | $0.66 | 29,637 | $8.48 M |
| 03/03/2025 | $0.73 | $0.75 (2.75%) | $0.82 | $0.73 | 9,644 | $9.35 M |
| 02/28/2025 | $0.75 | $0.75 (0%) | $0.80 | $0.75 | 2,715 | $9.35 M |
| 02/27/2025 | $0.79 | $0.75 (-4.68%) | $0.83 | $0.75 | 15,143 | $9.39 M |
| 02/26/2025 | $0.85 | $0.85 (-0.06%) | $0.85 | $0.78 | 47,932 | $10.59 M |
| 02/25/2025 | $0.85 | $0.83 (-2.01%) | $0.87 | $0.83 | 29,034 | $10.35 M |
| 02/24/2025 | $0.88 | $0.85 (-3.53%) | $0.89 | $0.83 | 16,941 | $10.56 M |
| 02/21/2025 | $0.91 | $0.89 (-2.53%) | $0.95 | $0.82 | 6,204 | $11.06 M |
| 02/20/2025 | $0.96 | $0.91 (-4.71%) | $0.96 | $0.90 | 9,600 | $11.34 M |
| 02/19/2025 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.96 | 2,204 | $11.97 M |
| 02/18/2025 | $0.91 | $1.00 (9.79%) | $1.02 | $0.86 | 37,807 | $12.46 M |
| 02/14/2025 | $0.95 | $0.96 (1.05%) | $0.99 | $0.91 | 9,806 | $11.97 M |
| 02/13/2025 | $0.94 | $0.97 (3.19%) | $1.00 | $0.92 | 26,215 | $12.09 M |
| 02/12/2025 | $0.94 | $0.94 (0%) | $1.03 | $0.94 | 11,161 | $11.72 M |
| 02/11/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.97 | 18,907 | $12.59 M |
| 02/10/2025 | $0.99 | $1.00 (1.01%) | $1.04 | $0.93 | 32,932 | $12.46 M |
| 02/07/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.97 | 6,852 | $12.59 M |
| 02/06/2025 | $0.98 | $0.97 (-1.27%) | $0.98 | $0.95 | 23,164 | $12.06 M |
| 02/05/2025 | $0.98 | $0.98 (0%) | $1.01 | $0.98 | 9,695 | $12.22 M |
| 02/04/2025 | $0.96 | $1.04 (8.33%) | $1.04 | $0.96 | 28,113 | $12.96 M |
| 02/03/2025 | $1.04 | $0.99 (-4.83%) | $1.06 | $0.97 | 43,802 | $12.34 M |
| 01/31/2025 | $1.03 | $1.07 (3.88%) | $1.15 | $1.00 | 86,000 | $13.34 M |
| 01/30/2025 | $0.96 | $1.06 (10.95%) | $1.17 | $0.96 | 79,300 | $13.21 M |
| 01/29/2025 | $1.04 | $0.99 (-5.29%) | $1.06 | $0.94 | 63,600 | $12.28 M |
| 01/28/2025 | $1.07 | $1.07 (0%) | $1.15 | $1.02 | 105,829 | $13.34 M |
| 01/27/2025 | $1.11 | $1.10 (-0.9%) | $1.17 | $1.05 | 95,544 | $13.71 M |
| 01/24/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.08 | 11,000 | $13.96 M |
| 01/23/2025 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.08 | 29,036 | $13.71 M |
| 01/22/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.12 | 26,106 | $14.58 M |
| 01/21/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.14 | 4,505 | $14.71 M |
| 01/17/2025 | $1.06 | $1.17 (10.38%) | $1.17 | $1.03 | 36,522 | $14.58 M |
| 01/16/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 49,300 | $13.59 M |
| 01/15/2025 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.07 | 34,716 | $13.84 M |
| 01/14/2025 | $1.12 | $1.14 (1.79%) | $1.22 | $1.10 | 85,500 | $14.21 M |
| 01/13/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.12 | 27,800 | $14.33 M |
| 01/10/2025 | $1.16 | $1.16 (0%) | $1.25 | $1.09 | 96,541 | $14.46 M |
| 01/08/2025 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.11 | 23,200 | $14.21 M |
| 01/07/2025 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.20 | 47,945 | $15.08 M |
| 01/06/2025 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.16 | 88,448 | $15.08 M |
| 01/03/2025 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.15 | 91,900 | $15.33 M |
| 01/02/2025 | $1.10 | $1.17 (6.36%) | $1.25 | $1.10 | 66,222 | $14.58 M |
| 12/31/2024 | $1.13 | $1.10 (-2.65%) | $1.25 | $1.07 | 96,067 | $13.71 M |
| 12/30/2024 | $1.30 | $1.15 (-11.54%) | $1.34 | $1.13 | 235,509 | $14.33 M |
| 12/27/2024 | $1.20 | $1.20 (0%) | $1.44 | $1.17 | 635,000 | $14.96 M |
| 12/26/2024 | $0.97 | $1.29 (32.84%) | $2.66 | $0.93 | 8.02 M | $16.08 M |
| 12/24/2024 | $1.02 | $0.95 (-6.86%) | $1.04 | $0.93 | 53,501 | $11.84 M |
| 12/23/2024 | $0.92 | $1.05 (13.94%) | $1.20 | $0.90 | 224,300 | $13.09 M |
| 12/20/2024 | $1.03 | $0.95 (-7.77%) | $1.10 | $0.90 | 77,100 | $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 |
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.
