Superland Group Holdings Limited (0368.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:51AM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.234 | 0.234 | 0.234 | 0.235 | 0.235 | - |
| 13 June 2024 | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | - |
| 12 June 2024 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | - |
| 11 June 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 07 June 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 06 June 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 200,000 |
| 05 June 2024 | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | - |
| 04 June 2024 | 0.217 | 0.218 | 0.217 | 0.218 | 0.218 | 40,000 |
| 03 June 2024 | 0.210 | 0.217 | 0.210 | 0.217 | 0.217 | 24,000 |
| 31 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
| 30 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
| 29 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
| 28 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
| 27 May 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | - |
| 24 May 2024 | 0.220 | 0.220 | 0.215 | 0.215 | 0.215 | 48,000 |
| 23 May 2024 | 0.220 | 0.230 | 0.220 | 0.230 | 0.230 | 36,000 |
| 22 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 21 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 44,000 |
| 20 May 2024 | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 20,000 |
| 17 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 16 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 14 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 13 May 2024 | 0.215 | 0.220 | 0.215 | 0.220 | 0.220 | 20,000 |
| 10 May 2024 | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | - |
| 09 May 2024 | 0.213 | 0.213 | 0.205 | 0.205 | 0.205 | 536,000 |
| 08 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 07 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 06 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 03 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 02 May 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 30 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 29 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 26 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 25 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 24 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 23 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 22 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 19 Apr 2024 | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | - |
| 18 Apr 2024 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | - |
| 17 Apr 2024 | 0.225 | 0.225 | 0.220 | 0.220 | 0.220 | 104,000 |
| 16 Apr 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
| 15 Apr 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
| 12 Apr 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
| 11 Apr 2024 | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | - |
| 10 Apr 2024 | 0.240 | 0.240 | 0.224 | 0.231 | 0.231 | 76,000 |
| 09 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 08 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 4,000 |
| 05 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 03 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 02 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 28 Mar 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 27 Mar 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
| 26 Mar 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 40,000 |
| 25 Mar 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
| 22 Mar 2024 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 156,000 |
| 21 Mar 2024 | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | - |
| 20 Mar 2024 | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | - |
| 19 Mar 2024 | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | - |
| 18 Mar 2024 | 0.224 | 0.240 | 0.222 | 0.229 | 0.229 | 560,000 |
| 15 Mar 2024 | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | - |
| 14 Mar 2024 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | - |
| 13 Mar 2024 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | - |
| 12 Mar 2024 | 0.250 | 0.255 | 0.240 | 0.246 | 0.246 | 300,000 |
| 11 Mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
| 08 Mar 2024 | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | - |
| 07 Mar 2024 | 0.255 | 0.265 | 0.250 | 0.250 | 0.250 | 120,000 |
| 06 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
| 05 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
| 04 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
| 01 Mar 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 8,000 |
| 29 Feb 2024 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 36,000 |
| 28 Feb 2024 | 0.295 | 0.295 | 0.255 | 0.255 | 0.255 | 784,000 |
| 27 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
| 26 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
| 23 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
| 22 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 21 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 20 Feb 2024 | 0.325 | 0.295 | 0.295 | 0.295 | 0.295 | 8,000 |
| 19 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 16 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 15 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 14 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 09 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
| 08 Feb 2024 | 0.315 | 0.315 | 0.300 | 0.300 | 0.300 | 12,000 |
| 07 Feb 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
| 06 Feb 2024 | 0.330 | 0.330 | 0.320 | 0.320 | 0.320 | 80,000 |
| 05 Feb 2024 | 0.350 | 0.350 | 0.320 | 0.330 | 0.330 | 48,000 |
| 02 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 01 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 31 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 30 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 29 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 4,000 |
| 26 Jan 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 25 Jan 2024 | 0.390 | 0.390 | 0.370 | 0.370 | 0.370 | 48,000 |
| 24 Jan 2024 | 0.350 | 0.375 | 0.340 | 0.375 | 0.375 | 104,000 |
| 23 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 22 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 19 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 18 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 17 Jan 2024 | 0.305 | 0.325 | 0.300 | 0.325 | 0.325 | 112,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.