Superland Group Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.430	0.470	0.430	0.470	0.470	344,000
2022-05-27	0.450	0.450	0.450	0.450	0.450	4,000
2022-05-26	0.450	0.470	0.450	0.470	0.470	404,000
2022-05-25	0.450	0.450	0.450	0.450	0.450	12,000
2022-05-24	0.465	0.465	0.455	0.455	0.455	328,000
2022-05-23	0.470	0.470	0.470	0.470	0.470	8,000
2022-05-20	0.475	0.475	0.475	0.475	0.475	4,000
2022-05-19	0.475	0.475	0.475	0.475	0.475	40,000
2022-05-18	0.440	0.440	0.440	0.440	0.440	0
2022-05-17	0.440	0.440	0.440	0.440	0.440	4,000
2022-05-16	0.435	0.435	0.435	0.435	0.435	0
2022-05-13	0.435	0.435	0.430	0.435	0.435	60,000
2022-05-12	0.435	0.435	0.425	0.425	0.425	4,000
2022-05-11	0.435	0.435	0.435	0.435	0.435	0
2022-05-10	0.435	0.435	0.435	0.435	0.435	0
2022-05-06	0.435	0.435	0.435	0.435	0.435	200,000
2022-05-05	0.435	0.435	0.435	0.435	0.435	0
2022-05-04	0.435	0.435	0.435	0.435	0.435	0
2022-05-03	0.430	0.430	0.430	0.430	0.430	0
2022-04-29	0.440	0.440	0.440	0.440	0.440	0
2022-04-28	0.420	0.440	0.415	0.440	0.440	40,000
2022-04-27	0.440	0.450	0.415	0.450	0.450	64,000
2022-04-26	0.480	0.480	0.480	0.480	0.480	52,000
2022-04-25	0.480	0.480	0.480	0.480	0.480	0
2022-04-22	0.480	0.480	0.480	0.480	0.480	0
2022-04-21	0.480	0.480	0.480	0.480	0.480	0
2022-04-20	0.480	0.480	0.480	0.480	0.480	0
2022-04-19	0.470	0.480	0.470	0.480	0.480	160,000
2022-04-14	0.425	0.435	0.420	0.435	0.435	88,000
2022-04-13	0.450	0.450	0.450	0.450	0.450	0
2022-04-12	0.450	0.450	0.450	0.450	0.450	0
2022-04-11	0.450	0.450	0.450	0.450	0.450	0
2022-04-08	0.450	0.450	0.450	0.450	0.450	0
2022-04-07	0.450	0.450	0.450	0.450	0.450	0
2022-04-06	0.450	0.450	0.450	0.450	0.450	0
2022-04-04	0.450	0.450	0.450	0.450	0.450	24,000
2022-04-01	0.430	0.430	0.430	0.430	0.430	0
2022-03-31	0.425	0.430	0.425	0.430	0.430	12,000
2022-03-30	0.430	0.430	0.430	0.430	0.430	24,000
2022-03-29	0.430	0.430	0.430	0.430	0.430	0
2022-03-28	0.430	0.430	0.430	0.430	0.430	0
2022-03-25	0.430	0.430	0.430	0.430	0.430	0
2022-03-24	0.430	0.430	0.430	0.430	0.430	0
2022-03-23	0.430	0.430	0.430	0.430	0.430	8,000
2022-03-22	0.430	0.430	0.430	0.430	0.430	0
2022-03-21	0.430	0.430	0.430	0.430	0.430	0
2022-03-18	0.430	0.430	0.430	0.430	0.430	0
2022-03-17	0.410	0.430	0.405	0.430	0.430	64,000
2022-03-16	0.430	0.430	0.430	0.430	0.430	0
2022-03-15	0.430	0.430	0.430	0.430	0.430	0
2022-03-14	0.430	0.430	0.430	0.430	0.430	40,000
2022-03-11	0.430	0.430	0.430	0.430	0.430	0
2022-03-10	0.430	0.430	0.430	0.430	0.430	0
2022-03-09	0.430	0.430	0.430	0.430	0.430	40,000
2022-03-08	0.420	0.430	0.420	0.430	0.430	88,000
2022-03-07	0.435	0.435	0.435	0.435	0.435	112,000
2022-03-04	0.435	0.435	0.435	0.435	0.435	40,000
2022-03-03	0.435	0.435	0.435	0.435	0.435	4,000
2022-03-02	0.435	0.435	0.435	0.435	0.435	0
2022-03-01	0.435	0.435	0.435	0.435	0.435	4,000

← NewerPage 19 of 21 · 1,232 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.