S-Enjoy Service Group Co., Limited (HKG:1755)
Hong Kong
· Delayed Price · Currency is HKD 2.800
-0.150 (-5.08%)
Mar 31, 2025, 4:08 PM HKT
S-Enjoy Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -5.08% | 1,328,000 |
| Mar 28, 2025 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | 718,000 |
| Mar 27, 2025 | 2.90 | 3.03 | 2.90 | 3.02 | 3.02 | 3.07% | 352,000 |
| Mar 26, 2025 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | 0.34% | 538,000 |
| Mar 25, 2025 | 2.89 | 2.96 | 2.87 | 2.92 | 2.92 | 1.04% | 395,000 |
| Mar 24, 2025 | 2.92 | 2.97 | 2.86 | 2.89 | 2.89 | -1.70% | 1,314,000 |
| Mar 21, 2025 | 2.96 | 3.00 | 2.88 | 2.94 | 2.94 | -0.68% | 1,195,000 |
| Mar 20, 2025 | 3.02 | 3.05 | 2.95 | 2.96 | 2.96 | -11.64% | 7,868,000 |
| Mar 19, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.47% | 261,000 |
| Mar 18, 2025 | 3.40 | 3.50 | 3.36 | 3.40 | 3.40 | 2.10% | 604,000 |
| Mar 17, 2025 | 3.24 | 3.41 | 3.24 | 3.33 | 3.33 | 3.74% | 940,000 |
| Mar 14, 2025 | 3.10 | 3.28 | 3.10 | 3.21 | 3.21 | 3.55% | 1,074,000 |
| Mar 13, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 410,000 |
| Mar 12, 2025 | 3.14 | 3.15 | 3.06 | 3.12 | 3.12 | 1.63% | 718,000 |
| Mar 11, 2025 | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | -0.97% | 1,132,000 |
| Mar 10, 2025 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 339,400 |
| Mar 7, 2025 | 3.02 | 3.15 | 2.98 | 3.10 | 3.10 | 0.32% | 1,015,000 |
| Mar 6, 2025 | 3.13 | 3.18 | 3.03 | 3.09 | 3.09 | -0.96% | 2,828,000 |
| Mar 5, 2025 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | 1.96% | 306,152 |
| Mar 4, 2025 | 3.02 | 3.11 | 3.02 | 3.06 | 3.06 | -0.65% | 351,000 |
| Mar 3, 2025 | 3.14 | 3.22 | 3.08 | 3.08 | 3.08 | 0.33% | 488,000 |
| Feb 28, 2025 | 3.10 | 3.14 | 3.01 | 3.07 | 3.07 | -2.23% | 320,000 |
| Feb 27, 2025 | 3.06 | 3.15 | 3.00 | 3.14 | 3.14 | 4.67% | 789,000 |
| Feb 26, 2025 | 2.97 | 3.06 | 2.93 | 3.00 | 3.00 | 2.04% | 2,429,000 |
| Feb 25, 2025 | 3.06 | 3.06 | 2.92 | 2.94 | 2.94 | -3.61% | 766,000 |
| Feb 24, 2025 | 2.92 | 3.16 | 2.90 | 3.05 | 3.05 | 4.45% | 962,000 |
| Feb 21, 2025 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | 0.69% | 481,000 |
| Feb 20, 2025 | 2.88 | 2.91 | 2.81 | 2.90 | 2.90 | -1.02% | 669,000 |
| Feb 19, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 1.03% | 285,000 |
| Feb 18, 2025 | 2.86 | 2.91 | 2.83 | 2.90 | 2.90 | 1.75% | 500,000 |
| Feb 17, 2025 | 2.89 | 2.90 | 2.83 | 2.85 | 2.85 | -1.38% | 1,190,000 |
| Feb 14, 2025 | 2.96 | 2.96 | 2.82 | 2.89 | 2.89 | -2.03% | 2,795,000 |
| Feb 13, 2025 | 2.98 | 3.02 | 2.93 | 2.95 | 2.95 | -0.34% | 1,387,000 |
| Feb 12, 2025 | 2.91 | 3.00 | 2.87 | 2.96 | 2.96 | 1.72% | 1,243,000 |
| Feb 11, 2025 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -3.00% | 268,000 |
| Feb 10, 2025 | 2.98 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 1,750,000 |
| Feb 7, 2025 | 2.96 | 3.03 | 2.96 | 2.98 | 2.98 | -0.67% | 398,000 |
| Feb 6, 2025 | 3.00 | 3.03 | 2.96 | 3.00 | 3.00 | - | 706,000 |
| Feb 5, 2025 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 0.33% | 105,000 |
| Feb 4, 2025 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | 2.75% | 741,000 |
| Feb 3, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 5,000 |
| Jan 28, 2025 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | - | 9,000 |
| Jan 27, 2025 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | 0.34% | 45,000 |
| Jan 24, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 158,000 |
| Jan 23, 2025 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 0.68% | 5,000 |
| Jan 22, 2025 | 2.88 | 3.05 | 2.87 | 2.95 | 2.95 | 2.79% | 1,144,000 |
| Jan 21, 2025 | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | 3.24% | 238,000 |
| Jan 20, 2025 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -1.07% | 204,000 |
| Jan 17, 2025 | 2.81 | 2.85 | 2.76 | 2.81 | 2.81 | - | 594,000 |
| Jan 16, 2025 | 2.83 | 2.86 | 2.81 | 2.81 | 2.81 | 0.36% | 182,000 |
| Jan 15, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 343,000 |
| Jan 14, 2025 | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | 0.35% | 209,000 |
| Jan 13, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | 0.35% | 107,000 |
| Jan 10, 2025 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | -1.39% | 351,000 |
| Jan 9, 2025 | 2.86 | 2.90 | 2.86 | 2.87 | 2.87 | -0.35% | 263,000 |
| Jan 8, 2025 | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -1.03% | 579,000 |
| Jan 7, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 649,000 |
| Jan 6, 2025 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 260,000 |
| Jan 3, 2025 | 2.98 | 3.01 | 2.93 | 2.96 | 2.96 | -0.67% | 220,000 |
| Jan 2, 2025 | 3.05 | 3.05 | 2.93 | 2.98 | 2.98 | -3.25% | 211,000 |
| Dec 31, 2024 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 1.32% | 150,000 |
| Dec 30, 2024 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | 1.67% | 113,000 |
| Dec 27, 2024 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | 0.34% | 124,000 |
| Dec 24, 2024 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 463,000 |
| Dec 23, 2024 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 1.02% | 418,000 |
| Dec 20, 2024 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.66% | 409,000 |
| Dec 19, 2024 | 3.00 | 3.01 | 2.95 | 3.01 | 3.01 | 2.03% | 538,000 |
| Dec 18, 2024 | 3.05 | 3.07 | 2.95 | 2.95 | 2.95 | -2.32% | 210,000 |
| Dec 17, 2024 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 128,000 |
| Dec 16, 2024 | 3.05 | 3.07 | 2.99 | 3.00 | 3.00 | 0.67% | 776,000 |
| Dec 13, 2024 | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -2.61% | 817,000 |
| Dec 12, 2024 | 2.92 | 3.10 | 2.91 | 3.06 | 3.06 | 5.15% | 728,000 |
| Dec 11, 2024 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | 1.04% | 582,000 |
| Dec 10, 2024 | 3.00 | 3.07 | 2.87 | 2.88 | 2.88 | -2.04% | 406,000 |
| Dec 9, 2024 | 2.89 | 2.98 | 2.86 | 2.94 | 2.94 | 1.03% | 540,000 |
| Dec 6, 2024 | 2.83 | 2.93 | 2.83 | 2.91 | 2.91 | 1.39% | 402,000 |
| Dec 5, 2024 | 2.80 | 2.87 | 2.78 | 2.87 | 2.87 | 1.06% | 333,000 |
| Dec 4, 2024 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.73% | 784,000 |
| Dec 3, 2024 | 2.90 | 2.90 | 2.83 | 2.89 | 2.89 | -2.03% | 752,000 |
| Dec 2, 2024 | 2.93 | 3.00 | 2.88 | 2.95 | 2.95 | -0.34% | 446,000 |
| Nov 29, 2024 | 2.94 | 3.00 | 2.91 | 2.96 | 2.96 | 1.02% | 302,000 |
| Nov 28, 2024 | 2.99 | 3.04 | 2.90 | 2.93 | 2.93 | -2.33% | 667,000 |
| Nov 27, 2024 | 2.98 | 3.01 | 2.91 | 3.00 | 3.00 | -0.33% | 1,803,000 |
| Nov 26, 2024 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 0.67% | 83,000 |
| Nov 25, 2024 | 3.01 | 3.01 | 2.90 | 2.99 | 2.99 | 0.67% | 444,000 |
| Nov 22, 2024 | 3.08 | 3.08 | 2.94 | 2.97 | 2.97 | -3.57% | 567,000 |
| Nov 21, 2024 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 215,000 |
| Nov 20, 2024 | 3.15 | 3.15 | 3.05 | 3.10 | 3.10 | -2.21% | 161,000 |
| Nov 19, 2024 | 3.12 | 3.18 | 3.04 | 3.17 | 3.17 | 1.60% | 262,000 |
| Nov 18, 2024 | 3.22 | 3.23 | 3.03 | 3.12 | 3.12 | -2.50% | 338,000 |
| Nov 15, 2024 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 208,000 |
| Nov 14, 2024 | 3.24 | 3.33 | 3.17 | 3.18 | 3.18 | -4.50% | 358,000 |
| Nov 13, 2024 | 3.30 | 3.36 | 3.26 | 3.33 | 3.33 | -0.30% | 276,186 |
| Nov 12, 2024 | 3.43 | 3.44 | 3.24 | 3.34 | 3.34 | -2.91% | 589,000 |
| Nov 11, 2024 | 3.42 | 3.44 | 3.30 | 3.44 | 3.44 | -1.71% | 298,000 |
| Nov 8, 2024 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | 0.57% | 1,009,000 |
| Nov 7, 2024 | 3.40 | 3.49 | 3.40 | 3.48 | 3.48 | 1.16% | 1,089,000 |
| Nov 6, 2024 | 3.37 | 3.47 | 3.35 | 3.44 | 3.44 | -0.29% | 163,000 |
| Nov 5, 2024 | 3.55 | 3.55 | 3.39 | 3.45 | 3.45 | -0.86% | 361,000 |
| Nov 4, 2024 | 3.56 | 3.56 | 3.44 | 3.48 | 3.48 | -2.52% | 345,000 |