S.A.I. Leisure Group Company Limited - 1832.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.63	0.63	0.63	0.63	0.63	1,000
August 15, 2025	0.63	0.63	0.63	0.63	0.63	0
August 14, 2025	0.62	0.63	0.63	0.69	0.61	6,000
August 13, 2025	0.61	0.67	0.67	0.69	0.61	11,000
August 12, 2025	0.57	0.6	0.6	0.6	0.57	29,000
August 11, 2025	0.52	0.52	0.52	0.52	0.51	27,000
August 08, 2025	0.5	0.5	0.5	0.5	0.5	0
August 07, 2025	0.5	0.5	0.5	0.5	0.5	0
August 06, 2025	0.5	0.5	0.5	0.5	0.5	0
August 05, 2025	0.5	0.5	0.5	0.5	0.5	0
August 04, 2025	0.5	0.5	0.5	0.5	0.5	2,000
August 01, 2025	0.5	0.5	0.5	0.5	0.5	8,000
July 31, 2025	0.5	0.5	0.5	0.5	0.5	4,000
July 30, 2025	0.52	0.52	0.52	0.52	0.52	14,000
July 29, 2025	0.52	0.52	0.52	0.52	0.52	8,000
July 28, 2025	0.51	0.51	0.51	0.51	0.51	0
July 25, 2025	0.51	0.51	0.51	0.51	0.51	0
July 24, 2025	0.51	0.51	0.51	0.51	0.51	0
July 23, 2025	0.51	0.51	0.51	0.51	0.51	0
July 22, 2025	0.51	0.51	0.51	0.51	0.51	7,000
July 21, 2025	0.51	0.51	0.51	0.51	0.51	3,000
July 18, 2025	0.5	0.5	0.5	0.5	0.5	13,000
July 17, 2025	0.47	0.5	0.5	0.5	0.46	37,000
July 16, 2025	0.5	0.5	0.5	0.5	0.5	0
July 15, 2025	0.5	0.5	0.5	0.5	0.5	17,000
July 14, 2025	0.46	0.46	0.46	0.46	0.46	0
July 11, 2025	0.46	0.46	0.46	0.46	0.46	0
July 10, 2025	0.44	0.46	0.46	0.48	0.44	30,000
July 09, 2025	0.43	0.44	0.44	0.44	0.43	11,000
July 08, 2025	0.44	0.44	0.44	0.44	0.44	0
July 07, 2025	0.44	0.44	0.44	0.44	0.44	0
July 04, 2025	0.44	0.44	0.44	0.44	0.44	10,000
July 03, 2025	0.44	0.44	0.44	0.44	0.44	0
July 02, 2025	0.44	0.44	0.44	0.44	0.44	0
June 30, 2025	0.44	0.44	0.44	0.44	0.44	13,000
June 27, 2025	0.44	0.44	0.44	0.44	0.44	0
June 26, 2025	0.44	0.44	0.44	0.44	0.44	0
June 25, 2025	0.44	0.44	0.44	0.44	0.44	0
June 24, 2025	0.44	0.44	0.44	0.44	0.44	0
June 23, 2025	0.44	0.44	0.44	0.44	0.44	4,000
June 20, 2025	0.43	0.46	0.46	0.46	0.42	64,000
June 19, 2025	0.43	0.43	0.43	0.43	0.43	5,000
June 18, 2025	0.46	0.46	0.46	0.46	0.46	0
June 17, 2025	0.46	0.46	0.46	0.46	0.46	0
June 16, 2025	0.46	0.46	0.46	0.46	0.46	0
June 13, 2025	0.46	0.46	0.46	0.46	0.46	0
June 12, 2025	0.46	0.46	0.46	0.46	0.46	0
June 11, 2025	0.46	0.46	0.46	0.46	0.46	0
June 10, 2025	0.46	0.46	0.46	0.46	0.46	0
June 09, 2025	0.46	0.46	0.46	0.46	0.46	0
June 06, 2025	0.46	0.46	0.46	0.46	0.46	0
June 05, 2025	0.46	0.46	0.46	0.46	0.46	0
June 04, 2025	0.46	0.46	0.46	0.46	0.46	0
June 03, 2025	0.46	0.46	0.46	0.46	0.46	0
June 02, 2025	0.46	0.46	0.46	0.46	0.46	0
May 30, 2025	0.46	0.46	0.46	0.46	0.46	0
May 29, 2025	0.46	0.46	0.46	0.46	0.46	0
May 28, 2025	0.46	0.46	0.46	0.46	0.46	0
May 27, 2025	0.46	0.46	0.46	0.46	0.46	0
May 26, 2025	0.46	0.46	0.46	0.46	0.46	0

S.A.I. Leisure Group Company Limited (1832.HK) HKSE