SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.750	0.780	0.750	0.780	0.780	10,000
2022-11-21	0.830	0.830	0.830	0.830	0.830	0
2022-11-18	0.800	0.830	0.760	0.830	0.830	11,000
2022-11-17	0.880	0.880	0.880	0.880	0.880	0
2022-11-16	0.880	0.880	0.880	0.880	0.880	0
2022-11-15	0.880	0.880	0.880	0.880	0.880	1,000
2022-11-14	0.850	0.850	0.850	0.850	0.850	0
2022-11-11	0.810	0.850	0.810	0.850	0.850	13,000
2022-11-10	0.780	0.780	0.780	0.780	0.780	0
2022-11-09	0.780	0.780	0.780	0.780	0.780	0
2022-11-08	0.780	0.780	0.780	0.780	0.780	0
2022-11-07	0.780	0.780	0.780	0.780	0.780	0
2022-11-04	0.800	0.800	0.750	0.780	0.780	19,000
2022-11-03	0.770	0.770	0.770	0.770	0.770	0
2022-11-02	0.770	0.770	0.770	0.770	0.770	0
2022-11-01	0.770	0.770	0.770	0.770	0.770	0
2022-10-31	0.770	0.770	0.770	0.770	0.770	2,000
2022-10-28	0.770	0.770	0.770	0.770	0.770	0
2022-10-27	0.760	0.770	0.760	0.770	0.770	40,000
2022-10-26	0.770	0.770	0.750	0.750	0.750	28,000
2022-10-25	0.770	0.770	0.770	0.770	0.770	0
2022-10-24	0.750	0.750	0.750	0.750	0.750	1,000
2022-10-21	0.790	0.790	0.790	0.790	0.790	0
2022-10-20	0.790	0.790	0.790	0.790	0.790	0
2022-10-19	0.790	0.790	0.790	0.790	0.790	0
2022-10-18	0.790	0.790	0.790	0.790	0.790	0
2022-10-17	0.790	0.790	0.790	0.790	0.790	0
2022-10-14	0.790	0.790	0.790	0.790	0.790	0
2022-10-13	0.780	0.780	0.780	0.780	0.780	0
2022-10-12	0.770	0.780	0.770	0.780	0.780	7,000
2022-10-11	0.770	0.770	0.770	0.770	0.770	0
2022-10-10	0.770	0.770	0.770	0.770	0.770	16,000
2022-10-07	0.770	0.780	0.770	0.770	0.770	12,000
2022-10-06	0.780	0.780	0.780	0.780	0.780	0
2022-10-05	0.780	0.780	0.780	0.780	0.780	0
2022-10-03	0.760	0.760	0.760	0.760	0.760	2,000
2022-09-30	0.800	0.800	0.800	0.800	0.800	0
2022-09-29	0.800	0.800	0.800	0.800	0.800	0
2022-09-28	0.750	0.800	0.750	0.800	0.800	14,000
2022-09-27	0.800	0.800	0.800	0.800	0.800	0
2022-09-26	0.800	0.800	0.800	0.800	0.800	0
2022-09-23	0.800	0.800	0.800	0.800	0.800	2,000
2022-09-22	0.800	0.800	0.800	0.800	0.800	62,000
2022-09-21	0.780	0.780	0.770	0.780	0.780	40,000
2022-09-20	0.790	0.790	0.790	0.790	0.790	0
2022-09-19	0.790	0.790	0.790	0.790	0.790	0
2022-09-16	0.790	0.790	0.790	0.790	0.790	10,000
2022-09-15	0.810	0.810	0.810	0.810	0.810	0
2022-09-14	0.810	0.810	0.810	0.810	0.810	0
2022-09-13	0.810	0.810	0.810	0.810	0.810	0
2022-09-09	0.810	0.810	0.810	0.810	0.810	1,000
2022-09-08	0.810	0.810	0.810	0.810	0.810	0
2022-09-07	0.810	0.810	0.810	0.810	0.810	0
2022-09-06	0.810	0.810	0.810	0.810	0.810	0
2022-09-05	0.810	0.810	0.810	0.810	0.810	0
2022-09-02	0.810	0.810	0.810	0.810	0.810	0
2022-09-01	0.810	0.810	0.810	0.810	0.810	0
2022-08-31	0.810	0.810	0.810	0.810	0.810	0
2022-08-30	0.810	0.810	0.810	0.810	0.810	0
2022-08-29	0.800	0.810	0.800	0.810	0.810	3,000

← NewerPage 17 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.