Superland Group Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.450 | 3.705 | 3.350 | 3.420 | 3.420 | 764,000 |
| 2026-10-16 | 3.120 | 3.445 | 3.085 | 3.220 | 3.220 | 716,000 |
| 2026-10-15 | 3.040 | 3.130 | 2.960 | 3.125 | 3.125 | 384,000 |
| 2026-10-14 | 3.125 | 3.135 | 3.000 | 3.135 | 3.135 | 244,000 |
| 2026-10-13 | 3.040 | 3.190 | 3.040 | 3.185 | 3.185 | 156,000 |
| 2026-10-12 | 3.065 | 3.180 | 3.000 | 3.180 | 3.180 | 76,000 |
| 2026-10-09 | 3.150 | 3.150 | 3.020 | 3.065 | 3.065 | 160,000 |
| 2026-10-08 | 3.030 | 3.120 | 2.980 | 3.120 | 3.120 | 312,000 |
| 2026-10-07 | 3.025 | 3.145 | 3.025 | 3.095 | 3.095 | 128,000 |
| 2026-10-06 | 2.980 | 3.180 | 2.900 | 3.025 | 3.025 | 288,000 |
| 2026-10-05 | 3.070 | 3.075 | 2.970 | 2.975 | 2.975 | 256,000 |
| 2026-10-02 | 3.030 | 3.140 | 2.675 | 2.980 | 2.980 | 276,000 |
| 2026-09-30 | 3.005 | 3.200 | 2.970 | 3.170 | 3.170 | 512,000 |
| 2026-09-29 | 3.000 | 3.100 | 2.920 | 3.005 | 3.005 | 208,000 |
| 2026-09-28 | 2.890 | 3.140 | 2.850 | 3.000 | 3.000 | 560,000 |
| 2026-09-25 | 2.910 | 2.955 | 2.855 | 2.890 | 2.890 | 312,000 |
| 2026-09-24 | 3.030 | 3.070 | 2.850 | 2.960 | 2.960 | 900,000 |
| 2026-09-23 | 2.950 | 3.250 | 2.950 | 3.030 | 3.030 | 1,184,000 |
| 2026-09-22 | 3.445 | 3.445 | 2.780 | 2.950 | 2.950 | 4,216,000 |
| 2026-09-21 | 3.960 | 3.960 | 3.120 | 3.445 | 3.445 | 3,012,000 |
| 2026-09-18 | 3.390 | 4.000 | 3.325 | 3.960 | 3.960 | 3,512,000 |
| 2026-09-17 | 3.020 | 3.695 | 2.610 | 3.390 | 3.390 | 3,768,000 |
| 2026-09-16 | 4.600 | 4.785 | 3.050 | 3.120 | 3.120 | 7,717,600 |
| 2026-09-15 | 4.680 | 5.075 | 4.350 | 4.600 | 4.600 | 1,476,000 |
| 2026-09-14 | 4.650 | 4.735 | 4.405 | 4.685 | 4.685 | 292,000 |
| 2026-09-11 | 4.430 | 4.560 | 4.260 | 4.450 | 4.450 | 244,000 |
| 2026-09-10 | 4.290 | 4.565 | 4.280 | 4.400 | 4.400 | 280,000 |
| 2026-09-09 | 4.480 | 4.480 | 4.250 | 4.330 | 4.330 | 304,000 |
| 2026-09-08 | 4.690 | 4.690 | 4.255 | 4.340 | 4.340 | 1,096,000 |
| 2026-09-07 | 4.150 | 4.690 | 4.150 | 4.400 | 4.400 | 1,144,000 |
| 2026-09-04 | 4.400 | 4.400 | 4.050 | 4.150 | 4.150 | 772,000 |
| 2026-09-03 | 4.090 | 4.300 | 3.930 | 4.245 | 4.245 | 720,000 |
| 2026-09-02 | 4.205 | 4.205 | 3.890 | 3.915 | 3.915 | 504,000 |
| 2026-09-01 | 4.100 | 4.500 | 4.085 | 4.205 | 4.205 | 2,452,000 |
| 2026-08-31 | 4.180 | 4.180 | 3.720 | 3.825 | 3.825 | 832,000 |
| 2026-08-28 | 3.650 | 3.855 | 3.510 | 3.805 | 3.805 | 1,356,000 |
| 2026-08-27 | 3.700 | 3.835 | 3.600 | 3.650 | 3.650 | 824,000 |
| 2026-08-26 | 3.910 | 4.150 | 3.745 | 3.800 | 3.800 | 1,620,000 |
| 2026-08-25 | 4.140 | 4.180 | 3.710 | 3.920 | 3.920 | 2,564,000 |
| 2026-08-24 | 4.240 | 4.255 | 3.975 | 4.100 | 4.100 | 1,196,000 |
| 2026-08-21 | 4.320 | 4.365 | 4.050 | 4.190 | 4.190 | 2,460,000 |
| 2026-08-20 | 4.290 | 4.635 | 4.100 | 4.240 | 4.240 | 3,304,000 |
| 2026-08-19 | 5.090 | 5.205 | 4.150 | 4.210 | 4.210 | 4,000,000 |
| 2026-08-18 | 5.000 | 5.200 | 4.600 | 5.090 | 5.090 | 1,441,200 |
| 2026-08-17 | 4.800 | 5.250 | 4.000 | 4.735 | 4.735 | 3,600,000 |
| 2026-08-14 | 5.175 | 5.700 | 4.480 | 4.565 | 4.565 | 3,320,000 |
| 2026-08-13 | 5.715 | 5.900 | 4.855 | 4.890 | 4.890 | 2,913,200 |
| 2026-08-12 | 6.460 | 6.820 | 5.630 | 5.715 | 5.715 | 3,701,600 |
| 2026-08-11 | 5.200 | 6.645 | 5.200 | 6.300 | 6.300 | 2,780,200 |
| 2026-08-10 | 5.400 | 5.400 | 4.700 | 5.200 | 5.200 | 1,704,000 |
| 2026-08-07 | 5.040 | 5.580 | 4.775 | 5.080 | 5.080 | 3,169,200 |
| 2026-08-06 | 4.950 | 5.630 | 4.500 | 4.740 | 4.740 | 5,882,000 |
| 2026-08-05 | 2.700 | 4.950 | 2.500 | 4.750 | 4.750 | 16,126,400 |
| 2026-08-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-08-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-27 | 1.890 | 2.010 | 1.800 | 1.800 | 1.800 | 928,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.