SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.760	0.770	0.760	0.770	0.770	20,000
2022-05-31	0.800	0.800	0.790	0.790	0.790	5,000
2022-05-30	0.780	0.790	0.770	0.770	0.770	13,000
2022-05-27	0.780	0.780	0.780	0.780	0.780	0
2022-05-26	0.770	0.770	0.770	0.770	0.770	3,000
2022-05-25	0.760	0.770	0.760	0.770	0.770	12,000
2022-05-24	0.750	0.750	0.750	0.750	0.750	0
2022-05-23	0.770	0.770	0.750	0.750	0.750	14,000
2022-05-20	0.760	0.760	0.760	0.760	0.760	11,000
2022-05-19	0.760	0.760	0.760	0.760	0.760	0
2022-05-18	0.760	0.760	0.760	0.760	0.760	0
2022-05-17	0.760	0.760	0.760	0.760	0.760	106,000
2022-05-16	0.720	0.750	0.720	0.750	0.750	5,000
2022-05-13	0.770	0.770	0.770	0.770	0.770	0
2022-05-12	0.770	0.770	0.770	0.770	0.770	0
2022-05-11	0.770	0.770	0.770	0.770	0.770	1,000
2022-05-10	0.700	0.700	0.700	0.700	0.700	59,000
2022-05-06	0.770	0.770	0.700	0.720	0.720	3,000
2022-05-05	0.660	0.730	0.660	0.730	0.730	18,000
2022-05-04	0.680	0.750	0.680	0.750	0.750	20,000
2022-05-03	0.750	0.750	0.750	0.750	0.750	0
2022-04-29	0.730	0.730	0.730	0.730	0.730	0
2022-04-28	0.750	0.750	0.740	0.740	0.740	40,000
2022-04-27	0.750	0.750	0.750	0.750	0.750	0
2022-04-26	0.770	0.770	0.770	0.770	0.770	0
2022-04-25	0.770	0.770	0.770	0.770	0.770	0
2022-04-22	0.770	0.770	0.770	0.770	0.770	0
2022-04-21	0.770	0.770	0.770	0.770	0.770	0
2022-04-20	0.770	0.770	0.770	0.770	0.770	0
2022-04-19	0.760	0.770	0.760	0.770	0.770	29,000
2022-04-14	0.840	0.850	0.840	0.850	0.850	13,000
2022-04-13	0.840	0.840	0.840	0.840	0.840	0
2022-04-12	0.840	0.840	0.840	0.840	0.840	0
2022-04-11	0.840	0.840	0.840	0.840	0.840	0
2022-04-08	0.840	0.840	0.840	0.840	0.840	0
2022-04-07	0.840	0.840	0.840	0.840	0.840	0
2022-04-06	0.850	0.850	0.850	0.850	0.850	0
2022-04-04	0.850	0.850	0.850	0.850	0.850	1,000
2022-04-01	0.760	0.850	0.760	0.850	0.850	8,000
2022-03-31	0.800	0.800	0.780	0.780	0.780	5,000
2022-03-30	0.750	0.790	0.750	0.790	0.790	2,000
2022-03-29	0.860	0.860	0.850	0.850	0.850	18,000
2022-03-28	0.850	0.850	0.850	0.850	0.850	0
2022-03-25	0.850	0.850	0.850	0.850	0.850	0
2022-03-24	0.850	0.850	0.850	0.850	0.850	2,000
2022-03-23	0.840	0.850	0.840	0.850	0.850	19,000
2022-03-22	0.760	0.760	0.760	0.760	0.760	0
2022-03-21	0.760	0.760	0.760	0.760	0.760	0
2022-03-18	0.760	0.760	0.760	0.760	0.760	0
2022-03-17	0.760	0.760	0.760	0.760	0.760	0
2022-03-16	0.760	0.760	0.760	0.760	0.760	0
2022-03-15	0.770	0.840	0.730	0.730	0.730	13,393,000
2022-03-14	0.750	0.750	0.700	0.710	0.710	314,000
2022-03-11	0.700	0.710	0.700	0.710	0.710	20,000
2022-03-10	0.700	0.710	0.700	0.710	0.710	4,000
2022-03-09	0.700	0.700	0.700	0.700	0.700	0
2022-03-08	0.680	0.690	0.680	0.690	0.690	1,000
2022-03-07	0.730	0.730	0.650	0.690	0.690	17,000
2022-03-04	0.790	0.790	0.730	0.730	0.730	74,000
2022-03-03	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 19 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.