SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.790	0.790	0.790	0.790	0.790	2,000
2023-08-17	0.800	0.800	0.800	0.800	0.800	0
2023-08-16	0.800	0.800	0.800	0.800	0.800	0
2023-08-15	0.800	0.800	0.800	0.800	0.800	0
2023-08-14	0.800	0.800	0.800	0.800	0.800	0
2023-08-11	0.740	0.810	0.680	0.810	0.810	26,000
2023-08-10	0.770	0.770	0.770	0.770	0.770	0
2023-08-09	0.770	0.770	0.770	0.770	0.770	0
2023-08-08	0.770	0.770	0.770	0.770	0.770	0
2023-08-07	0.770	0.770	0.770	0.770	0.770	0
2023-08-04	0.770	0.770	0.770	0.770	0.770	0
2023-08-03	0.770	0.770	0.770	0.770	0.770	0
2023-08-02	0.770	0.770	0.770	0.770	0.770	0
2023-08-01	0.750	0.750	0.740	0.750	0.750	7,000
2023-07-31	0.780	0.780	0.780	0.780	0.780	1,000
2023-07-28	0.780	0.780	0.780	0.780	0.780	0
2023-07-27	0.780	0.780	0.780	0.780	0.780	0
2023-07-26	0.780	0.780	0.780	0.780	0.780	0
2023-07-25	0.780	0.780	0.780	0.780	0.780	0
2023-07-24	0.780	0.780	0.780	0.780	0.780	0
2023-07-21	0.750	0.780	0.750	0.780	0.780	2,000
2023-07-20	0.790	0.790	0.790	0.790	0.790	0
2023-07-19	0.750	0.790	0.750	0.790	0.790	1,000
2023-07-18	0.790	0.790	0.790	0.790	0.790	0
2023-07-14	0.770	0.770	0.770	0.770	0.770	0
2023-07-13	0.770	0.770	0.760	0.770	0.770	7,000
2023-07-12	0.760	0.760	0.760	0.760	0.760	0
2023-07-11	0.760	0.760	0.760	0.760	0.760	0
2023-07-10	0.760	0.760	0.760	0.760	0.760	0
2023-07-07	0.760	0.760	0.760	0.760	0.760	0
2023-07-06	0.750	0.750	0.750	0.750	0.750	5,000
2023-07-05	0.850	0.850	0.850	0.850	0.850	0
2023-07-04	0.820	0.850	0.820	0.850	0.850	4,000
2023-07-03	0.750	0.820	0.750	0.820	0.820	1,000
2023-06-30	0.800	0.800	0.800	0.800	0.800	0
2023-06-29	0.800	0.800	0.800	0.800	0.800	1,000
2023-06-28	0.890	0.890	0.890	0.890	0.890	0
2023-06-27	0.890	0.890	0.890	0.890	0.890	0
2023-06-26	0.890	0.890	0.890	0.890	0.890	0
2023-06-23	0.890	0.890	0.890	0.890	0.890	0
2023-06-21	0.890	0.890	0.890	0.890	0.890	1,000
2023-06-20	0.890	0.890	0.890	0.890	0.890	1,000
2023-06-19	0.830	0.850	0.830	0.850	0.850	4,000
2023-06-16	0.830	0.830	0.830	0.830	0.830	0
2023-06-15	0.830	0.830	0.830	0.830	0.830	3,000
2023-06-14	0.830	0.830	0.830	0.830	0.830	0
2023-06-13	0.830	0.830	0.830	0.830	0.830	3,000
2023-06-12	0.810	0.810	0.810	0.810	0.810	10,000
2023-06-09	0.810	0.810	0.810	0.810	0.810	0
2023-06-08	0.810	0.810	0.810	0.810	0.810	0
2023-06-07	0.810	0.810	0.810	0.810	0.810	0
2023-06-06	0.810	0.810	0.810	0.810	0.810	0
2023-06-05	0.810	0.810	0.810	0.810	0.810	0
2023-06-02	0.810	0.810	0.810	0.810	0.810	0
2023-06-01	0.800	0.800	0.800	0.800	0.800	0
2023-05-31	0.780	0.800	0.780	0.800	0.800	13,000
2023-05-30	0.800	0.800	0.800	0.800	0.800	0
2023-05-29	0.800	0.800	0.800	0.800	0.800	0
2023-05-25	0.800	0.800	0.800	0.800	0.800	0
2023-05-24	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 14 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.