SAI Leisure Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.580	0.580	0.580	0.580	0.580	10,000
2023-11-15	0.600	0.600	0.600	0.600	0.600	0
2023-11-14	0.600	0.600	0.600	0.600	0.600	0
2023-11-13	0.600	0.600	0.600	0.600	0.600	0
2023-11-10	0.600	0.600	0.600	0.600	0.600	0
2023-11-09	0.590	0.590	0.590	0.590	0.590	0
2023-11-08	0.590	0.590	0.590	0.590	0.590	2,000
2023-11-07	0.620	0.620	0.620	0.620	0.620	0
2023-11-06	0.610	0.610	0.610	0.610	0.610	0
2023-11-03	0.610	0.610	0.610	0.610	0.610	1,000
2023-11-02	0.610	0.610	0.610	0.610	0.610	0
2023-11-01	0.610	0.610	0.610	0.610	0.610	0
2023-10-31	0.610	0.610	0.610	0.610	0.610	0
2023-10-30	0.610	0.610	0.610	0.610	0.610	0
2023-10-27	0.610	0.610	0.610	0.610	0.610	1,000
2023-10-26	0.590	0.590	0.590	0.590	0.590	0
2023-10-25	0.590	0.590	0.590	0.590	0.590	0
2023-10-24	0.580	0.590	0.560	0.590	0.590	10,000
2023-10-20	0.640	0.640	0.570	0.570	0.570	12,000
2023-10-19	0.640	0.640	0.640	0.640	0.640	0
2023-10-18	0.640	0.640	0.640	0.640	0.640	0
2023-10-17	0.640	0.640	0.640	0.640	0.640	0
2023-10-16	0.640	0.640	0.640	0.640	0.640	0
2023-10-13	0.590	0.640	0.590	0.640	0.640	11,000
2023-10-12	0.700	0.700	0.700	0.700	0.700	0
2023-10-11	0.700	0.700	0.700	0.700	0.700	0
2023-10-10	0.700	0.700	0.700	0.700	0.700	0
2023-10-09	0.700	0.700	0.700	0.700	0.700	2,000
2023-10-06	0.600	0.600	0.600	0.600	0.600	0
2023-10-05	0.600	0.600	0.600	0.600	0.600	0
2023-10-04	0.600	0.600	0.560	0.600	0.600	35,000
2023-10-03	0.600	0.600	0.600	0.600	0.600	10,000
2023-09-29	0.600	0.600	0.600	0.600	0.600	0
2023-09-28	0.570	0.570	0.570	0.570	0.570	0
2023-09-27	0.560	0.570	0.560	0.570	0.570	6,000
2023-09-26	0.610	0.610	0.610	0.610	0.610	0
2023-09-25	0.610	0.610	0.610	0.610	0.610	2,000
2023-09-22	0.600	0.610	0.560	0.610	0.610	33,000
2023-09-21	0.610	0.610	0.610	0.610	0.610	36,000
2023-09-20	0.610	0.610	0.610	0.610	0.610	8,000
2023-09-19	0.600	0.600	0.600	0.600	0.600	2,000
2023-09-18	0.590	0.590	0.590	0.590	0.590	0
2023-09-15	0.640	0.640	0.540	0.580	0.580	9,000
2023-09-14	0.620	0.640	0.620	0.640	0.640	12,000
2023-09-13	0.680	0.680	0.680	0.680	0.680	4,000
2023-09-12	0.700	0.700	0.700	0.700	0.700	0
2023-09-11	0.700	0.700	0.700	0.700	0.700	137,000
2023-09-07	0.700	0.700	0.700	0.700	0.700	0
2023-09-06	0.710	0.710	0.700	0.700	0.700	8,000
2023-09-05	0.740	0.740	0.740	0.740	0.740	0
2023-09-04	0.740	0.740	0.740	0.740	0.740	0
2023-08-31	0.740	0.740	0.740	0.740	0.740	0
2023-08-30	0.740	0.740	0.740	0.740	0.740	0
2023-08-29	0.750	0.750	0.740	0.740	0.740	4,000
2023-08-28	0.740	0.750	0.740	0.750	0.750	6,000
2023-08-25	0.790	0.790	0.790	0.790	0.790	3,000
2023-08-24	0.790	0.790	0.790	0.790	0.790	0
2023-08-23	0.790	0.790	0.790	0.790	0.790	0
2023-08-22	0.790	0.790	0.790	0.790	0.790	0
2023-08-21	0.750	0.790	0.750	0.790	0.790	1,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-04	0.0219 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.