S.A.I Leisure Group Co. Ltd. 1832
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.51-0.02 (-0.99%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.52 | +0.33% | HKD 1.53 | HKD 1.53 | HKD 1.52 | 12.00K |
| 2026-09-30 | HKD 1.52 | 0.00% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 12.00K |
| 2026-09-29 | HKD 1.52 | +0.33% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 10.00K |
| 2026-09-28 | HKD 1.51 | 0.00% | HKD 1.57 | HKD 1.51 | HKD 1.51 | 5.00K |
| 2026-09-25 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 4.00K |
| 2026-09-24 | HKD 1.51 | +1.34% | HKD 1.52 | HKD 1.52 | HKD 1.51 | 15.00K |
| 2026-09-23 | HKD 1.50 | +6.79% | HKD 1.45 | HKD 1.50 | HKD 1.45 | 10.00K |
| 2026-09-22 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-09-21 | HKD 1.40 | -1.41% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 7.00K |
| 2026-09-18 | HKD 1.42 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.39 | 10.00K |
| 2026-09-17 | HKD 1.42 | +2.90% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 1.00K |
| 2026-09-16 | HKD 1.38 | -1.78% | HKD 1.42 | HKD 1.42 | HKD 1.38 | 9.00K |
| 2026-09-15 | HKD 1.40 | +0.36% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-09-14 | HKD 1.40 | +0.36% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 4.00K |
| 2026-09-11 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 4.00K |
| 2026-09-10 | HKD 1.39 | +2.20% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 1.00K |
| 2026-09-09 | HKD 1.37 | +5.00% | HKD 1.30 | HKD 1.38 | HKD 1.30 | 12.00K |
| 2026-09-08 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.40 | HKD 1.30 | 21.00K |
| 2026-09-07 | HKD 1.30 | +1.17% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 1.00K |
| 2026-09-04 | HKD 1.28 | +4.47% | HKD 1.23 | HKD 1.28 | HKD 1.23 | 4.00K |
| 2026-09-03 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-02 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-01 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 15.00K |
| 2026-08-31 | HKD 1.23 | +2.50% | HKD 1.21 | HKD 1.23 | HKD 1.20 | 14.00K |
| 2026-08-28 | HKD 1.20 | -4.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 5.00K |
| 2026-08-27 | HKD 1.25 | +8.70% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 5.00K |
| 2026-08-26 | HKD 1.15 | +0.44% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 7.00K |
| 2026-08-25 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 10.00K |
| 2026-08-24 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-21 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-20 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-19 | HKD 1.14 | -0.43% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-18 | HKD 1.15 | +2.22% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 28.00K |
| 2026-08-17 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-08-14 | HKD 1.13 | +2.27% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 0 |
| 2026-08-13 | HKD 1.10 | +0.46% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 2.00K |
| 2026-08-12 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-11 | HKD 1.10 | -0.45% | HKD 1.10 | HKD 1.18 | HKD 1.10 | 23.00K |
| 2026-08-10 | HKD 1.10 | -1.79% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 4.00K |
| 2026-08-07 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-08-06 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-08-05 | HKD 1.12 | +0.90% | HKD 1.11 | HKD 1.12 | HKD 1.11 | 25.00K |
| 2026-08-04 | HKD 1.11 | +0.91% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 2.00K |
| 2026-08-03 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 14.00K |
| 2026-07-31 | HKD 1.10 | 0.00% | HKD 1.09 | HKD 1.10 | HKD 1.07 | 31.00K |
| 2026-07-30 | HKD 1.10 | -0.90% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 9.00K |
| 2026-07-29 | HKD 1.11 | +0.91% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 1.00K |
| 2026-07-28 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-27 | HKD 1.10 | +0.92% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 26.00K |
| 2026-07-24 | HKD 1.09 | 0.00% | HKD 1.07 | HKD 1.09 | HKD 1.07 | 3.00K |
| 2026-07-23 | HKD 1.09 | +4.81% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-07-22 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-21 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-20 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-17 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 15.00K |
| 2026-07-16 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-15 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-14 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-13 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 11.00K |
| 2026-07-10 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-09 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-08 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-07 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-06 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-03 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-02 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-30 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-29 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-26 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 6.00K |
| 2026-06-25 | HKD 1.04 | -3.70% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 10.00K |
| 2026-06-24 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-23 | HKD 1.08 | +0.93% | HKD 1.07 | HKD 1.12 | HKD 1.08 | 46.00K |
| 2026-06-22 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-18 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-17 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-16 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-15 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-12 | HKD 1.07 | -0.93% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-11 | HKD 1.08 | +1.89% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 12.00K |
| 2026-06-10 | HKD 1.06 | -3.64% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-06-09 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-06-08 | HKD 1.10 | -1.79% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-06-05 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-04 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-03 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-02 | HKD 1.12 | +1.82% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 36.00K |
| 2026-06-01 | HKD 1.10 | -1.79% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 16.00K |
| 2026-05-29 | HKD 1.12 | +4.67% | HKD 1.10 | HKD 1.12 | HKD 1.10 | 55.00K |
| 2026-05-28 | HKD 1.07 | +3.88% | HKD 1.03 | HKD 1.07 | HKD 1.03 | 19.00K |
| 2026-05-27 | HKD 1.03 | -1.90% | HKD 1.08 | HKD 1.03 | HKD 1.00 | 24.00K |