Superland Group Holdings Limited (HKG:0368)
Hong Kong
· Delayed Price · Currency is HKD 0.770
-0.030 (-3.75%)
Apr 29, 2026, 1:50 PM HKT
Superland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.75 | 0.76 | 0.75 | 0.77 | 0.77 | -3.75% | 44,000 |
| Apr 28, 2026 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | 5.26% | 504,000 |
| Apr 27, 2026 | 0.79 | 0.79 | 0.70 | 0.76 | 0.76 | -3.80% | 240,000 |
| Apr 24, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 8.22% | 112,000 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -8.75% | 356,000 |
| Apr 22, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 76,000 |
| Apr 21, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 124,000 |
| Apr 20, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 176,000 |
| Apr 17, 2026 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | - | 72,000 |
| Apr 16, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 124,000 |
| Apr 15, 2026 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 204,000 |
| Apr 14, 2026 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 48,000 |
| Apr 13, 2026 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | 1.37% | 72,000 |
| Apr 10, 2026 | 0.73 | 0.80 | 0.72 | 0.73 | 0.73 | -2.67% | 140,000 |
| Apr 9, 2026 | 0.78 | 0.79 | 0.70 | 0.75 | 0.75 | -3.85% | 376,000 |
| Apr 8, 2026 | 0.75 | 0.81 | 0.70 | 0.78 | 0.78 | 5.41% | 908,000 |
| Apr 2, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 84,000 |
| Apr 1, 2026 | 0.74 | 0.76 | 0.65 | 0.76 | 0.76 | 2.70% | 652,000 |
| Mar 31, 2026 | 0.75 | 0.75 | 0.75 | 0.74 | 0.74 | -1.33% | 20,000 |
| Mar 30, 2026 | 0.77 | 0.78 | 0.69 | 0.75 | 0.75 | -3.85% | 436,007 |
| Mar 27, 2026 | 0.60 | 0.87 | 0.55 | 0.78 | 0.78 | 64.21% | 2,618,000 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 23, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.04% | 76,000 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Mar 18, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 8,000 |
| Mar 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 12,000 |
| Mar 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 12, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 32,000 |
| Mar 11, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 32,000 |
| Mar 10, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 24,000 |
| Mar 9, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | -1.85% | 68,000 |
| Mar 6, 2026 | 0.56 | 0.60 | 0.51 | 0.54 | 0.54 | -10.00% | 296,000 |
| Mar 5, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 156,000 |
| Mar 4, 2026 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | 5.77% | 324,000 |
| Mar 3, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 124,000 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 24,000 |
| Feb 27, 2026 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | - | 108,000 |
| Feb 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 25, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 48,000 |
| Feb 24, 2026 | 0.58 | 0.60 | 0.52 | 0.53 | 0.53 | - | 268,000 |
| Feb 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 68,000 |
| Feb 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 8,000 |
| Feb 13, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -1.79% | 68,000 |
| Feb 12, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 11, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 44,000 |
| Feb 10, 2026 | 0.49 | 0.60 | 0.49 | 0.58 | 0.58 | 19.59% | 500,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,000 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 24,000 |
| Feb 4, 2026 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 11.49% | 28,000 |
| Feb 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 112,000 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 120,000 |
| Jan 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 252,000 |
| Jan 28, 2026 | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | -5.43% | 248,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 12,000 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | 10.71% | 8,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 20, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 76,000 |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.45% | 4,000 |
| Jan 16, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 5.62% | 108,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Jan 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 12, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 5.95% | 16,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 28,000 |
| Jan 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 8,000 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 16,000 |
| Jan 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4,000 |
| Jan 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.52% | 16,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 23, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | - | 96,000 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 12,000 |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 8,000 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 8,000 |
| Dec 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 8,000 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40,000 |
| Dec 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 8,000 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 60,000 |
| Dec 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 88,000 |
| Dec 10, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 6.02% | 32,000 |
| Dec 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 8,000 |
| Dec 8, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 140,000 |
| Dec 5, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.22% | 124,000 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.89% | 72,000 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Dec 1, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 256,000 |
| Nov 28, 2025 | 0.39 | 0.44 | 0.39 | 0.43 | 0.43 | 10.39% | 64,000 |