Skip to main content
SUGP logo

SU Group Holdings Limited

SUGPNASDAQIndustrialsSecurity & Protection Services

$1.60Today:- (-)1Y −80.00%

As of Oct 28, 2026 close

Market cap
$318.57K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.47$28.80
Volume (live)
-
Avg. volume (3M)
772.43K

SU Group Holdings (SUGP) Historical Stock Prices

Analyze SU Group Holdings (SUGP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SU Group Holdings (SUGP) Interactive Price Chart

Interactive historical price chart showing SU Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

SUGP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SUGP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.581.681.581.601.6039.45K
Oct 27, 20261.591.631.591.601.6029.47K
Oct 26, 20261.611.661.561.591.5921.38K
Oct 23, 20261.581.721.561.611.6148.66K
Oct 22, 20261.591.661.561.621.6234.64K
Oct 21, 20261.631.691.561.671.6739.51K
Oct 20, 20261.561.631.471.601.6057.39K
Oct 19, 20261.731.731.581.631.6366.53K
Oct 16, 20261.831.851.721.761.7667.57K
Oct 15, 20261.781.841.701.821.82153.76K
Oct 14, 20261.932.091.851.991.99176.92K
Oct 13, 20261.962.261.852.182.182.92M
Oct 12, 20262.152.171.781.811.812.11M
Oct 9, 20262.392.392.232.232.2361.22K
Oct 8, 20262.362.522.282.402.40203.94K
Oct 7, 20262.512.722.462.642.64946.96K
Oct 6, 20262.382.512.312.442.44114.44K
Oct 5, 20262.412.462.292.392.3990.36K
Oct 2, 20262.462.582.202.492.49299.32K
Oct 1, 20262.943.102.893.063.0677.88K
Sep 30, 20262.823.002.773.003.00263.50K
Sep 29, 20262.973.122.973.093.093.79M
Sep 28, 20263.043.202.893.183.18228.42K
Sep 25, 20263.423.963.183.333.339.87M
Sep 24, 20262.853.042.772.822.82827.53K
Sep 23, 20262.832.942.802.882.8878.52K
Sep 22, 20262.832.922.762.922.92101.17K
Sep 21, 20262.943.002.832.932.93121.88K
Sep 18, 20262.923.102.822.962.96113.56K
Sep 17, 20262.763.182.712.982.98218.31K
Sep 16, 20263.653.652.702.972.97671.56K
Sep 15, 20266.307.323.843.943.9424.88M
Sep 14, 20263.854.363.794.274.27113.87K
Sep 11, 20263.694.043.693.903.9077.02K
Sep 10, 20263.843.903.703.713.7140.84K
Sep 9, 20263.903.913.843.883.8834.52K
Sep 8, 20263.903.953.843.903.9028.82K
Sep 4, 20263.753.893.703.843.8451.43K
Sep 3, 20263.734.023.733.963.9667.01K
Sep 2, 20263.844.033.693.773.7778.83K
Sep 1, 20264.204.323.783.913.91126.73K
Aug 31, 20264.744.804.354.504.5098.52K
Aug 28, 20264.805.054.684.804.80152.06K
Aug 27, 20265.705.855.135.355.35764.98K
Aug 26, 20267.267.265.886.006.00614.74K
Aug 25, 20266.847.386.606.966.96399.56K
Aug 24, 20268.588.887.448.048.042.91M
Aug 21, 202622.9825.506.729.609.606.71M
Aug 20, 202615.8418.9015.7816.6516.651.37M
Aug 19, 202614.4017.2813.0816.3816.38137.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.