5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
+26.83%
YEAR-TO-DATE PERFORMANCE
-45.00%
1 YEAR PERFORMANCE
-56.79%
SU Group Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $6.15 | $6.08 (-1.14%) | $6.34 | $5.70 | 90.81 K | $8.37 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 |
| 11/14/2025 | $6.07 | $6.06 (-0.16%) | $6.34 | $6.06 | 6.00 K | $8.34 M |
| 11/13/2025 | $6.14 | $6.22 (1.3%) | $6.68 | $6.11 | 6.14 K | $8.57 M |
| 11/12/2025 | $6.28 | $6.23 (-0.8%) | $6.52 | $6.00 | 54.60 K | $8.58 M |
| 11/11/2025 | $6.79 | $6.52 (-3.98%) | $7.12 | $6.15 | 22.26 K | $8.98 M |
| 11/10/2025 | $5.33 | $7.01 (31.52%) | $7.19 | $5.33 | 87.12 K | $9.65 M |
| 11/07/2025 | $5.35 | $5.43 (1.5%) | $5.63 | $5.35 | 23.40 K | $7.48 M |
| 11/06/2025 | $5.85 | $5.72 (-2.22%) | $5.96 | $5.50 | 13.00 K | $7.88 M |
| 11/05/2025 | $5.73 | $6.32 (10.3%) | $6.32 | $5.71 | 13.70 K | $8.70 M |
| 11/04/2025 | $5.89 | $5.80 (-1.53%) | $6.05 | $5.80 | 8.50 K | $7.99 M |
| 11/03/2025 | $6.25 | $6.02 (-3.68%) | $6.39 | $6.02 | 12.49 K | $8.29 M |
| 10/31/2025 | $5.98 | $6.27 (4.85%) | $6.63 | $5.80 | 10.15 K | $8.63 M |
| 10/30/2025 | $6.59 | $6.05 (-8.19%) | $6.71 | $6.00 | 105.20 K | $8.33 M |
| 10/29/2025 | $6.81 | $6.65 (-2.35%) | $7.00 | $6.30 | 18.99 K | $9.16 M |
| 10/28/2025 | $7.34 | $7.00 (-4.63%) | $7.58 | $6.79 | 44.20 K | $9.64 M |
| 10/27/2025 | $8.00 | $7.43 (-7.13%) | $8.04 | $7.43 | 24.83 K | $10.23 M |
| 10/24/2025 | $8.09 | $8.01 (-0.99%) | $8.99 | $7.87 | 55.02 K | $11.03 M |
| 10/23/2025 | $8.98 | $8.10 (-9.8%) | $8.98 | $8.05 | 25.39 K | $11.15 M |
| 10/22/2025 | $8.51 | $8.00 (-5.99%) | $8.96 | $8.00 | 50.83 K | $11.02 M |
| 10/21/2025 | $8.42 | $9.01 (7.01%) | $9.70 | $8.11 | 93.30 K | $12.41 M |
| 10/20/2025 | $7.97 | $8.90 (11.67%) | $10.00 | $7.33 | 1.06 M | $12.26 M |
| 10/17/2025 | $8.00 | $8.59 (7.37%) | $8.60 | $7.81 | 143.90 K | $11.83 M |
| 10/16/2025 | $8.38 | $8.07 (-3.7%) | $9.48 | $8.00 | 79.60 K | $11.11 M |
| 10/15/2025 | $7.88 | $8.22 (4.31%) | $9.07 | $7.88 | 143.32 K | $11.32 M |
| 10/14/2025 | $8.39 | $8.01 (-4.53%) | $8.50 | $8.00 | 62.60 K | $11.03 M |
| 10/13/2025 | $9.71 | $9.44 (-2.78%) | $9.90 | $8.21 | 242.83 K | $13.00 M |
| 10/10/2025 | $8.77 | $9.15 (4.33%) | $10.49 | $8.30 | 555.23 K | $12.60 M |
| 10/09/2025 | $8.28 | $10.49 (26.69%) | $11.00 | $7.80 | 2.52 M | $14.45 M |
| 10/08/2025 | $6.42 | $6.80 (5.92%) | $6.80 | $6.05 | 1.53 M | $9.36 M |
| 10/07/2025 | $6.32 | $6.45 (2.06%) | $6.45 | $5.86 | 17.02 K | $8.88 M |
| 10/06/2025 | $6.63 | $6.48 (-2.26%) | $6.64 | $6.24 | 31.60 K | $8.92 M |
| 10/03/2025 | $6.11 | $6.47 (5.89%) | $6.50 | $6.11 | 29.00 K | $8.91 M |
| 10/02/2025 | $5.86 | $6.29 (7.34%) | $6.40 | $4.89 | 59.40 K | $8.66 M |
| 10/01/2025 | $4.75 | $5.71 (20.21%) | $6.88 | $4.72 | 223.52 K | $7.86 M |
| 09/30/2025 | $4.75 | $4.75 (0%) | $4.80 | $4.69 | 6.93 K | $6.54 M |
| 09/29/2025 | $5.55 | $4.89 (-11.89%) | $5.75 | $4.72 | 26.03 K | $6.73 M |
| 09/26/2025 | $5.90 | $5.30 (-10.17%) | $5.90 | $5.19 | 33.91 K | $72.03 M |
| 09/25/2025 | $5.60 | $5.79 (3.39%) | $6.99 | $5.24 | 261.49 K | $78.69 M |
| 09/24/2025 | $5.88 | $5.67 (-3.57%) | $5.88 | $5.37 | 20.40 K | $77.06 M |
| 09/23/2025 | $5.95 | $5.88 (-1.18%) | $5.99 | $5.75 | 8.31 K | $79.92 M |
| 09/22/2025 | $6.20 | $5.99 (-3.39%) | $6.20 | $5.89 | 17.64 K | $81.41 M |
| 09/19/2025 | $6.12 | $6.17 (0.82%) | $6.32 | $6.11 | 10.97 K | $83.86 M |
| 09/18/2025 | $6.18 | $6.24 (0.97%) | $6.43 | $5.82 | 8.10 K | $84.81 M |
| 09/17/2025 | $6.30 | $6.10 (-3.17%) | $6.39 | $5.75 | 6.06 K | $82.91 M |
| 09/16/2025 | $6.33 | $6.33 (0%) | $6.35 | $6.00 | 29.35 K | $86.03 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.
