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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.77	0.77	0.77	0.77	0.77	0
February 13, 2026	0.77	0.77	0.77	0.77	0.77	0
February 12, 2026	0.77	0.77	0.77	0.77	0.77	0
February 11, 2026	0.77	0.77	0.77	0.77	0.77	0
February 10, 2026	0.77	0.77	0.77	0.77	0.77	0
February 09, 2026	0.78	0.78	0.78	0.78	0.78	0
February 06, 2026	0.78	0.78	0.78	0.78	0.78	0
February 05, 2026	0.78	0.78	0.78	0.78	0.78	5,000
February 04, 2026	0.75	0.75	0.75	0.75	0.75	0
February 03, 2026	0.75	0.75	0.75	0.75	0.75	0
February 02, 2026	0.73	0.76	0.76	0.77	0.73	14,000
January 30, 2026	0.77	0.77	0.77	0.77	0.77	0
January 29, 2026	0.77	0.77	0.77	0.77	0.77	30,000
January 28, 2026	0.77	0.77	0.77	0.77	0.77	0
January 27, 2026	0.77	0.77	0.77	0.77	0.77	11,000
January 26, 2026	0.77	0.77	0.77	0.77	0.77	0
January 23, 2026	0.84	0.77	0.77	0.84	0.75	8,000
January 22, 2026	0.75	0.77	0.77	0.77	0.75	9,000
January 21, 2026	0.84	0.84	0.84	0.84	0.84	0
January 20, 2026	0.85	0.84	0.84	0.85	0.84	3,000
January 19, 2026	0.79	0.79	0.79	0.79	0.79	30,000
January 16, 2026	0.8	0.8	0.8	0.8	0.8	1,000
January 15, 2026	0.8	0.8	0.8	0.8	0.8	0
January 14, 2026	0.78	0.8	0.8	0.8	0.76	117,000
January 13, 2026	0.73	0.73	0.73	0.73	0.73	28,000
January 12, 2026	0.72	0.72	0.72	0.72	0.72	0
January 09, 2026	0.73	0.72	0.72	0.73	0.72	28,000
January 08, 2026	0.61	0.61	0.61	0.61	0.61	0
January 07, 2026	0.61	0.61	0.61	0.61	0.61	0
January 06, 2026	0.61	0.61	0.61	0.61	0.61	2,000
January 05, 2026	0.61	0.61	0.61	0.61	0.61	0
January 02, 2026	0.61	0.61	0.61	0.61	0.61	31,000
December 31, 2025	0.66	0.61	0.61	0.67	0.6	6,000
December 30, 2025	0.6	0.6	0.6	0.6	0.6	0
December 29, 2025	0.65	0.6	0.6	0.65	0.6	79,000
December 24, 2025	0.65	0.65	0.65	0.65	0.65	0
December 23, 2025	0.65	0.65	0.65	0.65	0.65	0
December 22, 2025	0.65	0.65	0.65	0.65	0.65	0
December 19, 2025	0.63	0.63	0.63	0.63	0.63	0
December 18, 2025	0.63	0.63	0.63	0.63	0.63	0
December 17, 2025	0.63	0.63	0.63	0.63	0.62	6,000
December 16, 2025	0.63	0.62	0.62	0.63	0.62	13,000
December 15, 2025	0.66	0.66	0.66	0.66	0.66	0
December 12, 2025	0.7	0.68	0.68	0.7	0.68	16,000
December 11, 2025	0.69	0.69	0.69	0.69	0.69	0
December 10, 2025	0.64	0.7	0.7	0.7	0.64	30,000
December 09, 2025	0.7	0.64	0.64	0.7	0.64	35,000
December 08, 2025	0.64	0.64	0.64	0.64	0.64	0
December 05, 2025	0.61	0.61	0.61	0.61	0.61	0
December 04, 2025	0.6	0.6	0.6	0.6	0.6	21,000
December 03, 2025	0.6	0.6	0.6	0.6	0.6	0
December 02, 2025	0.6	0.6	0.6	0.6	0.6	1,000
December 01, 2025	0.6	0.6	0.6	0.6	0.6	0
November 28, 2025	0.55	0.6	0.6	0.6	0.55	15,000
November 27, 2025	0.55	0.55	0.55	0.55	0.55	2,000
November 26, 2025	0.54	0.54	0.54	0.54	0.54	5,000
November 25, 2025	0.53	0.54	0.54	0.54	0.53	5,000
November 24, 2025	0.49	0.49	0.49	0.49	0.49	66,000
November 21, 2025	0.52	0.49	0.49	0.52	0.49	52,000
November 20, 2025	0.52	0.52	0.52	0.52	0.52	0

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