Superland Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.445	0.445	0.445	0.445	0.445	0
2022-02-25	0.445	0.445	0.445	0.445	0.445	0
2022-02-24	0.465	0.465	0.440	0.445	0.445	152,000
2022-02-23	0.465	0.465	0.465	0.465	0.465	0
2022-02-22	0.465	0.465	0.465	0.465	0.465	0
2022-02-21	0.465	0.465	0.465	0.465	0.465	300,000
2022-02-18	0.465	0.465	0.465	0.465	0.465	360,000
2022-02-17	0.465	0.465	0.460	0.460	0.460	364,000
2022-02-16	0.465	0.465	0.465	0.465	0.465	300,000
2022-02-15	0.455	0.460	0.450	0.460	0.460	364,000
2022-02-14	0.455	0.455	0.450	0.455	0.455	620,000
2022-02-11	0.455	0.455	0.455	0.455	0.455	0
2022-02-10	0.450	0.455	0.450	0.455	0.455	360,000
2022-02-09	0.420	0.420	0.420	0.420	0.420	0
2022-02-08	0.420	0.420	0.420	0.420	0.420	0
2022-02-07	0.420	0.420	0.420	0.420	0.420	4,000
2022-02-04	0.435	0.435	0.435	0.435	0.435	0
2022-01-31	0.435	0.435	0.435	0.435	0.435	0
2022-01-28	0.435	0.435	0.435	0.435	0.435	0
2022-01-27	0.435	0.435	0.435	0.435	0.435	0
2022-01-26	0.435	0.435	0.435	0.435	0.435	0
2022-01-25	0.455	0.455	0.430	0.430	0.430	432,000
2022-01-24	0.465	0.465	0.450	0.450	0.450	624,000
2022-01-21	0.465	0.465	0.465	0.465	0.465	520,000
2022-01-20	0.460	0.475	0.460	0.465	0.465	508,000
2022-01-19	0.455	0.455	0.445	0.445	0.445	560,000
2022-01-18	0.490	0.490	0.455	0.455	0.455	436,000
2022-01-17	0.450	0.450	0.450	0.450	0.450	20,000
2022-01-14	0.460	0.460	0.450	0.450	0.450	440,000
2022-01-13	0.465	0.465	0.460	0.465	0.465	420,000
2022-01-12	0.475	0.475	0.465	0.470	0.470	308,000
2022-01-11	0.475	0.475	0.465	0.465	0.465	380,000
2022-01-10	0.470	0.470	0.470	0.470	0.470	160,000
2022-01-07	0.450	0.460	0.450	0.460	0.460	40,000
2022-01-06	0.465	0.475	0.465	0.475	0.475	60,000
2022-01-05	0.485	0.485	0.485	0.485	0.485	160,000
2022-01-04	0.470	0.495	0.470	0.495	0.495	180,000
2022-01-03	0.495	0.495	0.495	0.495	0.495	0
2021-12-31	0.495	0.495	0.495	0.495	0.495	0
2021-12-30	0.495	0.495	0.495	0.495	0.495	120,000
2021-12-29	0.495	0.495	0.495	0.495	0.495	40,000
2021-12-28	0.495	0.495	0.495	0.495	0.495	80,000
2021-12-24	0.500	0.500	0.500	0.500	0.500	0
2021-12-23	0.500	0.500	0.500	0.500	0.500	0
2021-12-22	0.500	0.500	0.500	0.500	0.500	0
2021-12-21	0.500	0.500	0.500	0.500	0.500	0
2021-12-20	0.500	0.500	0.500	0.500	0.500	0
2021-12-17	0.510	0.510	0.510	0.510	0.510	0
2021-12-16	0.510	0.510	0.510	0.510	0.510	0
2021-12-15	0.510	0.510	0.510	0.510	0.510	0
2021-12-14	0.510	0.510	0.510	0.510	0.510	0
2021-12-13	0.510	0.510	0.510	0.510	0.510	0
2021-12-10	0.510	0.510	0.510	0.510	0.510	0
2021-12-09	0.520	0.520	0.460	0.510	0.510	112,000
2021-12-08	0.480	0.480	0.480	0.480	0.480	40,000
2021-12-07	0.495	0.495	0.475	0.475	0.475	16,000
2021-12-06	0.500	0.500	0.500	0.500	0.500	0
2021-12-03	0.500	0.500	0.500	0.500	0.500	0
2021-12-02	0.500	0.500	0.500	0.500	0.500	0
2021-12-01	0.500	0.500	0.500	0.500	0.500	20,000

← NewerPage 20 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.