SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.890	0.890	0.890	0.890	0.890	0
2023-02-21	0.880	0.890	0.830	0.890	0.890	8,000
2023-02-20	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.890	0.890	0.890	0.890	0.890	0
2023-02-16	0.890	0.890	0.890	0.890	0.890	0
2023-02-15	0.890	0.890	0.890	0.890	0.890	0
2023-02-14	0.890	0.890	0.890	0.890	0.890	0
2023-02-13	0.880	0.880	0.880	0.880	0.880	1,000
2023-02-10	0.880	0.880	0.880	0.880	0.880	0
2023-02-09	0.880	0.880	0.880	0.880	0.880	0
2023-02-08	0.950	1.000	0.850	0.880	0.880	27,000
2023-02-07	0.850	0.880	0.850	0.880	0.880	1,000
2023-02-06	0.880	0.880	0.880	0.880	0.880	0
2023-02-03	0.880	0.880	0.880	0.880	0.880	0
2023-02-02	0.860	0.870	0.860	0.870	0.870	6,000
2023-02-01	0.860	0.860	0.860	0.860	0.860	0
2023-01-31	0.860	0.860	0.860	0.860	0.860	0
2023-01-30	0.860	0.860	0.860	0.860	0.860	0
2023-01-27	0.880	0.880	0.860	0.860	0.860	16,000
2023-01-26	0.880	0.880	0.880	0.880	0.880	0
2023-01-20	0.880	0.880	0.880	0.880	0.880	0
2023-01-19	0.880	0.880	0.880	0.880	0.880	0
2023-01-18	0.880	0.880	0.880	0.880	0.880	0
2023-01-17	0.850	0.880	0.850	0.880	0.880	20,000
2023-01-16	0.950	0.950	0.950	0.950	0.950	0
2023-01-13	0.950	0.950	0.950	0.950	0.950	0
2023-01-12	0.950	0.950	0.950	0.950	0.950	13,000
2023-01-11	0.950	0.950	0.950	0.950	0.950	0
2023-01-10	0.950	0.950	0.950	0.950	0.950	15,000
2023-01-09	0.950	0.950	0.950	0.950	0.950	0
2023-01-06	0.920	0.950	0.920	0.950	0.950	1,000
2023-01-05	0.880	0.880	0.880	0.880	0.880	0
2023-01-04	0.850	0.850	0.850	0.850	0.850	0
2023-01-03	0.850	0.850	0.850	0.850	0.850	23,000
2022-12-30	0.850	0.850	0.850	0.850	0.850	6,000
2022-12-29	0.860	0.860	0.860	0.860	0.860	0
2022-12-28	0.860	0.860	0.860	0.860	0.860	12,000
2022-12-23	0.840	0.840	0.840	0.840	0.840	0
2022-12-22	0.840	0.840	0.840	0.840	0.840	0
2022-12-21	0.840	0.840	0.840	0.840	0.840	0
2022-12-20	0.850	0.850	0.850	0.850	0.850	0
2022-12-19	0.850	0.850	0.850	0.850	0.850	0
2022-12-16	0.850	0.850	0.850	0.850	0.850	4,000
2022-12-15	0.850	0.850	0.850	0.850	0.850	0
2022-12-14	0.850	0.850	0.850	0.850	0.850	0
2022-12-13	0.830	0.850	0.830	0.850	0.850	13,000
2022-12-12	0.800	0.800	0.800	0.800	0.800	0
2022-12-09	0.800	0.800	0.800	0.800	0.800	0
2022-12-08	0.800	0.800	0.800	0.800	0.800	8,000
2022-12-07	0.800	0.800	0.800	0.800	0.800	0
2022-12-06	0.800	0.800	0.800	0.800	0.800	0
2022-12-05	0.790	0.800	0.790	0.800	0.800	8,000
2022-12-02	0.780	0.780	0.780	0.780	0.780	3,000
2022-12-01	0.780	0.780	0.780	0.780	0.780	0
2022-11-30	0.780	0.780	0.780	0.780	0.780	0
2022-11-29	0.780	0.780	0.780	0.780	0.780	0
2022-11-28	0.780	0.780	0.780	0.780	0.780	0
2022-11-25	0.780	0.780	0.780	0.780	0.780	0
2022-11-24	0.780	0.780	0.780	0.780	0.780	0
2022-11-23	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 16 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.