S.A.I. Leisure Group Company Limited (HKG:1832)
Hong Kong
· Delayed Price · Currency is HKD 0.780
+0.020 (2.63%)
Mar 5, 2026, 2:05 PM HKT
HKG:1832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 1,000 |
| Mar 4, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 15,000 |
| Mar 3, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,000 |
| Mar 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 6,000 |
| Feb 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
| Feb 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Feb 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2,000 |
| Feb 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 11, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Feb 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 5,000 |
| Feb 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 30,000 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 14,000 |
| Jan 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 8,000 |
| Jan 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 30,000 |
| Jan 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 4,000 |
| Jan 27, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 11,000 |
| Jan 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jan 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 8,000 |
| Jan 22, 2026 | 0.75 | 0.75 | 0.75 | 0.77 | 0.77 | -8.33% | 9,000 |
| Jan 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 20, 2026 | 0.85 | 0.85 | 0.85 | 0.84 | 0.84 | 6.33% | 3,000 |
| Jan 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 30,000 |
| Jan 16, 2026 | 0.80 | 0.80 | 0.80 | 0.79 | 0.79 | -1.25% | 1,000 |
| Jan 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 14, 2026 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 9.59% | 117,000 |
| Jan 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 7,000 |
| Jan 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jan 9, 2026 | 0.73 | 0.73 | 0.73 | 0.72 | 0.72 | 18.03% | 28,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jan 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jan 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,000 |
| Jan 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jan 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 31,000 |
| Dec 31, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | 0.61 | 1.67% | 6,000 |
| Dec 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 29, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 79,000 |
| Dec 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | - |
| Dec 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 17, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 4,000 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -6.06% | 13,000 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | - |
| Dec 12, 2025 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | -1.45% | 16,000 |
| Dec 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Dec 10, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 9.37% | 30,000 |
| Dec 9, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | - | 35,000 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 12,000 |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 1,000 |
| Nov 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 25, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 10.20% | 5,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 66,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.50 | 0.49 | 0.49 | -5.77% | 52,000 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 18,000 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10,000 |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,000 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 10,000 |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4,000 |
| Nov 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | - |
| Oct 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.57 | 0.57 | - | 1,000 |
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 23,000 |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 10,000 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |