SAI Leisure Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,000 |
| 2026-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 29,000 |
| 2026-07-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 26,000 |
| 2026-07-24 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 3,000 |
| 2026-07-23 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 14,000 |
| 2026-07-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15,000 |
| 2026-07-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15,000 |
| 2026-07-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,000 |
| 2026-07-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22,000 |
| 2026-07-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22,000 |
| 2026-07-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-07-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-06-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22,000 |
| 2026-06-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,000 |
| 2026-06-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,000 |
| 2026-06-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-06-23 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 46,000 |
| 2026-06-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-06-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-06-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-06-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-06-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-06-12 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 12,000 |
| 2026-06-11 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 12,000 |
| 2026-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,000 |
| 2026-06-09 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 4,000 |
| 2026-06-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2026-06-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-06-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-06-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-06-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 36,000 |
| 2026-06-01 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 16,000 |
| 2026-05-29 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 55,000 |
| 2026-05-28 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 19,000 |
| 2026-05-27 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 24,000 |
| 2026-05-26 | 0.930 | 1.050 | 0.930 | 1.050 | 1.050 | 17,000 |
| 2026-05-22 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 18,000 |
| 2026-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2026-05-20 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 51,000 |
| 2026-05-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-05-18 | 0.950 | 0.950 | 0.890 | 0.950 | 0.950 | 70,000 |
| 2026-05-15 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 5,000 |
| 2026-05-14 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 30,000 |
| 2026-05-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 21,000 |
| 2026-05-12 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 21,000 |
| 2026-05-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2026-05-08 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 23,000 |
| 2026-05-07 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2026-05-06 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 29,000 |
| 2026-05-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20,000 |
| 2026-05-04 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 6,000 |
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.