SU Group Holdings Ltd (SUGP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -8.18181818182 | 1.1 | 1.18 | 0.9401 | 70673 | 1.06146163 | CS |
| 4 | -0.2463 | -19.6051898432 | 1.2563 | 1.3 | 0.9401 | 56182 | 1.12996375 | CS |
| 12 | -0.37 | -26.8115942029 | 1.38 | 2.66 | 0.76 | 804380 | 1.82962562 | CS |
| 26 | -1.98 | -66.220735786 | 2.99 | 2.99 | 0.76 | 391804 | 1.78325322 | CS |
| 52 | -2.73 | -72.9946524064 | 3.74 | 5.86 | 0.76 | 287178 | 2.29991171 | CS |
| 156 | -3.37 | -76.9406392694 | 4.38 | 5.86 | 0.76 | 293799 | 2.36137141 | CS |
| 260 | -3.37 | -76.9406392694 | 4.38 | 5.86 | 0.76 | 293799 | 2.36137141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.07 | 0.01 | 1.20 | 1.0346 | 1.1462 | 1.0001 | 84548 |
| 1738280100 | 1.0572999 | 0.07 | 7.34 | 0.9554 | 1.17 | 0.9554 | 79188 |
| 1738193700 | 0.985 | -0.085 | -7.94 | 1.04 | 1.055 | 0.9401 | 63597 |
| 1738107300 | 1.07 | -0.03 | -2.73 | 1.07 | 1.1467 | 1.02 | 104749 |
| 1738020900 | 1.1 | -0.02 | -1.79 | 1.11 | 1.17 | 1.05 | 94858 |
| 1737761700 | 1.12 | -0.05 | -4.27 | 1.1 | 1.18 | 1.08 | 10971 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | -0.01 | -0.85 | 1.12 | 1.2 | 1.12 | 24899 |
| 1737502500 | 1.18 | 0.01 | 0.85 | 1.24 | 1.24 | 1.1399999 | 4500 |
| 1737156900 | 1.17 | 0.08 | 7.34 | 1.06 | 1.17 | 1.03 | 36016 |
| 1737070500 | 1.09 | -0.02 | -1.80 | 1.09 | 1.15 | 1.065 | 49267 |
| 1736984100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.17 | 1.07 | 33115 |
| 1736897700 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.2199 | 1.1 | 84480 |
| 1736811300 | 1.15 | -0.01 | -0.86 | 1.22 | 1.22 | 1.12 | 27688 |
| 1736552100 | 1.16 | 0.02 | 1.75 | 1.16 | 1.2546 | 1.09 | 96541 |
| 1736379300 | 1.1399999 | -0.07 | -5.79 | 1.24 | 1.24 | 1.11 | 23166 |
| 1736292900 | 1.21 | 0 | 0.00 | 1.22 | 1.3 | 1.2007 | 47745 |
| 1736206500 | 1.21 | -0.02 | -1.63 | 1.29 | 1.29 | 1.16 | 88448 |
| 1735947300 | 1.23 | 0.06 | 5.13 | 1.26 | 1.278 | 1.15 | 91850 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1 | 1.2499 | 1.1 | 66222 |
| 1735688100 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.25 | 1.07 | 96046 |
| 1735601700 | 1.15 | -0.05 | -4.17 | 1.3 | 1.34 | 1.1286 | 235304 |
| 1735342500 | 1.2 | -0.09 | -6.98 | 1.21 | 1.44 | 1.17 | 631171 |
| 1735256100 | 1.29 | 0.34 | 35.79 | 0.9711 | 2.66 | 0.93 | 8015269 |
| 1735077840 | 0.95 | -0.1 | -9.52 | 1.02 | 1.04 | 0.93 | 53501 |
| 1734996900 | 1.05 | 0.1 | 10.53 | 0.9215 | 1.2 | 0.9 | 223931 |
| 1734737700 | 0.95 | -0.06 | -5.94 | 1.03 | 1.0999 | 0.8978 | 76269 |
| 1734651300 | 1.01 | 0.03 | 3.06 | 0.98 | 1.2745 | 0.8722 | 152476 |
| 1734564900 | 0.98 | -0.06 | -5.77 | 1.1 | 1.1299999 | 0.9 | 68305 |
| 1734478500 | 1.04 | -0.36 | -25.71 | 1.33 | 1.65 | 0.76 | 626831 |
| 1734392100 | 1.4 | -0.17 | -10.83 | 1.52 | 1.55 | 1.33 | 23269 |
| 1734132900 | 1.57 | -0.07 | -4.27 | 1.67 | 1.69 | 1.4 | 23403 |
| 1734046500 | 1.6399999 | 0.06 | 3.80 | 1.58 | 1.6916 | 1.58 | 10424 |
| 1733960100 | 1.58 | -0.11 | -6.51 | 1.7 | 1.755 | 1.58 | 17437 |
| 1733873700 | 1.69 | 0.13 | 8.33 | 1.53 | 1.85 | 1.53 | 59233 |
| 1733787300 | 1.56 | -0.18 | -10.34 | 1.74 | 1.7795 | 1.51 | 68050 |
| 1733528100 | 1.74 | 0.06 | 3.57 | 1.76 | 1.8499 | 1.69 | 40739 |
| 1733441700 | 1.68 | -0.03 | -1.75 | 1.68 | 1.75 | 1.68 | 13799 |
| 1733355300 | 1.71 | -0.12 | -6.56 | 1.82 | 1.8322 | 1.71 | 13523 |
| 1733268900 | 1.83 | 0.12 | 7.02 | 1.8 | 1.87 | 1.72 | 30255 |
| 1733182500 | 1.71 | 0.03 | 1.79 | 1.68 | 1.75 | 1.68 | 18261 |
| 1732917840 | 1.68 | -0.11 | -6.15 | 1.84 | 1.86 | 1.68 | 43014 |
| 1732750500 | 1.79 | -0.08 | -4.28 | 1.86 | 1.87 | 1.7397 | 35945 |
| 1732664100 | 1.87 | 0.17 | 10.00 | 1.75 | 1.9324 | 1.7 | 53485 |
| 1732577700 | 1.7 | 0.05 | 3.03 | 1.68 | 1.7748 | 1.66 | 45483 |
| 1732318500 | 1.65 | -0.07 | -4.07 | 1.7 | 1.7675 | 1.6137 | 64383 |
| 1732232100 | 1.72 | -0.12 | -6.52 | 1.82 | 1.8456 | 1.652 | 50120 |
| 1732145700 | 1.84 | -0.17 | -8.46 | 2.05 | 2.1 | 1.84 | 75600 |
| 1732059300 | 2.0099999 | 0.42 | 26.42 | 1.65 | 2.1379 | 1.6399999 | 283645 |
| 1731972900 | 1.59 | -0.15 | -8.62 | 1.7 | 1.74 | 1.5431 | 100766 |
| 1731713700 | 1.74 | -0.12 | -6.45 | 1.77 | 1.95 | 1.71 | 157823 |
| 1731627300 | 1.86 | -0.48 | -20.51 | 2.36 | 2.36 | 1.85 | 445927 |
| 1731540900 | 2.34 | -0.09 | -3.70 | 2.24 | 2.6 | 2.06 | 715237 |
| 1731454500 | 2.43 | 0.39 | 19.12 | 2.12 | 2.6 | 2.04 | 1878977 |
| 1731368100 | 2.04 | 0.56 | 37.47 | 1.82 | 2.3699 | 1.6399999 | 26926898 |
| 1731108900 | 1.484 | 0.24 | 19.68 | 1.3799999 | 1.49 | 1.25 | 1276135 |
| 1731022500 | 1.24 | 0.06 | 5.08 | 1.18 | 1.25 | 1.16 | 92639 |
| 1730936100 | 1.18 | -0.01 | -0.83 | 1.16 | 1.19 | 1.1299999 | 31298 |
| 1730849700 | 1.1899 | 0.07 | 6.24 | 1.1399999 | 1.1999 | 1.1 | 71295 |
| 1730763300 | 1.12 | 0.02 | 1.82 | 1.12 | 1.155 | 1.07 | 128395 |
| 1730500500 | 1.1 | -0.03 | -2.65 | 1.17 | 1.17 | 1.1 | 18880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
