Superland Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.940	2.070	1.860	1.860	1.860	388,000
2026-07-23	2.070	2.070	1.920	1.950	1.950	520,000
2026-07-22	2.070	2.070	2.070	2.070	2.070	20,000
2026-07-21	1.790	2.160	1.730	2.070	2.070	604,000
2026-07-20	1.940	1.940	1.800	1.800	1.800	788,000
2026-07-17	1.920	1.920	1.810	1.840	1.840	372,000
2026-07-16	2.010	2.070	1.800	1.910	1.910	692,000
2026-07-15	1.910	2.150	1.910	2.120	2.120	1,252,000
2026-07-14	1.900	1.990	1.800	1.900	1.900	428,000
2026-07-13	1.830	1.940	1.790	1.790	1.790	540,000
2026-07-10	2.100	2.400	1.780	1.940	1.940	1,816,000
2026-07-09	1.990	2.250	1.800	2.100	2.100	884,000
2026-07-08	2.090	2.090	2.000	2.040	2.040	272,000
2026-07-07	2.010	2.170	2.000	2.100	2.100	524,000
2026-07-06	2.330	2.450	1.510	2.080	2.080	4,676,000
2026-07-03	2.410	2.480	2.300	2.470	2.470	176,000
2026-07-02	2.610	2.610	2.110	2.340	2.340	1,488,000
2026-06-30	2.500	2.700	2.190	2.600	2.600	796,000
2026-06-29	3.220	3.220	2.370	2.440	2.440	1,712,000
2026-06-26	3.040	3.550	2.970	3.290	3.290	1,408,000
2026-06-25	3.870	3.970	2.900	3.280	3.280	3,068,000
2026-06-24	3.060	3.960	3.060	3.930	3.930	1,724,000
2026-06-23	2.880	3.080	2.880	3.060	3.060	1,224,000
2026-06-22	2.800	3.100	2.720	2.890	2.890	1,024,500
2026-06-18	2.340	2.810	2.340	2.800	2.800	1,276,000
2026-06-17	1.980	2.700	1.950	2.350	2.350	2,084,000
2026-06-16	1.780	1.990	1.720	1.990	1.990	7,120,000
2026-06-15	1.880	2.000	1.700	1.840	1.840	2,788,000
2026-06-12	1.970	2.000	1.970	2.000	2.000	316,000
2026-06-11	1.950	2.000	1.930	1.970	1.970	636,000
2026-06-10	1.730	2.020	1.680	2.000	2.000	888,000
2026-06-09	1.750	2.000	1.730	1.910	1.910	708,000
2026-06-08	1.800	1.940	1.480	1.730	1.730	644,000
2026-06-05	2.300	3.000	1.830	1.890	1.890	2,968,000
2026-06-04	1.560	2.450	1.530	2.270	2.270	4,120,000
2026-06-03	1.140	1.530	1.140	1.530	1.530	3,552,000
2026-06-02	1.010	1.080	0.980	1.040	1.040	1,500,000
2026-06-01	0.950	1.280	0.910	0.950	0.950	1,096,000
2026-05-29	0.960	0.970	0.920	0.960	0.960	120,000
2026-05-28	0.960	0.960	0.940	0.960	0.960	564,000
2026-05-27	0.950	0.970	0.950	0.970	0.970	180,000
2026-05-26	0.950	1.120	0.950	1.010	1.010	468,000
2026-05-22	0.830	1.380	0.810	0.990	0.990	4,780,000
2026-05-21	0.780	0.850	0.780	0.830	0.830	780,000
2026-05-20	0.790	0.790	0.730	0.770	0.770	280,000
2026-05-19	0.760	0.800	0.760	0.800	0.800	36,000
2026-05-18	0.800	0.800	0.780	0.800	0.800	84,000
2026-05-15	0.800	0.800	0.800	0.800	0.800	88,000
2026-05-14	0.770	0.800	0.770	0.800	0.800	372,000
2026-05-13	0.790	0.790	0.770	0.770	0.770	320,000
2026-05-12	0.790	0.800	0.790	0.790	0.790	224,000
2026-05-11	0.790	0.790	0.750	0.790	0.790	24,000
2026-05-08	0.790	0.790	0.790	0.790	0.790	0
2026-05-07	0.780	0.790	0.780	0.790	0.790	72,000
2026-05-06	0.780	0.790	0.780	0.780	0.780	64,000
2026-05-05	0.790	0.800	0.780	0.800	0.800	168,000
2026-05-04	0.800	0.800	0.700	0.740	0.740	344,000
2026-04-30	0.800	0.800	0.800	0.800	0.800	60,000
2026-04-29	0.750	0.770	0.750	0.770	0.770	44,000
2026-04-28	0.760	0.810	0.760	0.800	0.800	504,000

← NewerPage 2 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.