SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.840	0.840	0.840	0.840	0.840	0
2022-03-01	0.850	0.850	0.840	0.840	0.840	1,000
2022-02-28	0.880	0.880	0.880	0.880	0.880	0
2022-02-25	0.900	0.900	0.900	0.900	0.900	0
2022-02-24	0.900	0.900	0.900	0.900	0.900	0
2022-02-23	0.900	0.900	0.900	0.900	0.900	1,000
2022-02-22	0.900	0.900	0.900	0.900	0.900	0
2022-02-21	0.900	0.900	0.900	0.900	0.900	0
2022-02-18	0.890	0.890	0.890	0.890	0.890	1,000
2022-02-17	0.880	0.880	0.880	0.880	0.880	0
2022-02-16	0.870	0.870	0.870	0.870	0.870	0
2022-02-15	0.870	0.870	0.870	0.870	0.870	0
2022-02-14	0.870	0.870	0.870	0.870	0.870	11,000
2022-02-11	0.870	0.870	0.870	0.870	0.870	0
2022-02-10	0.860	0.860	0.860	0.860	0.860	0
2022-02-09	0.860	0.860	0.860	0.860	0.860	0
2022-02-08	0.860	0.860	0.860	0.860	0.860	0
2022-02-07	0.860	0.860	0.860	0.860	0.860	0
2022-02-04	0.860	0.860	0.860	0.860	0.860	0
2022-01-31	0.860	0.860	0.860	0.860	0.860	0
2022-01-28	0.860	0.860	0.860	0.860	0.860	0
2022-01-27	0.860	0.860	0.860	0.860	0.860	24,000
2022-01-26	0.870	0.870	0.870	0.870	0.870	0
2022-01-25	0.870	0.870	0.870	0.870	0.870	10,000
2022-01-24	0.900	0.900	0.900	0.900	0.900	0
2022-01-21	0.900	0.900	0.900	0.900	0.900	0
2022-01-20	0.900	0.900	0.900	0.900	0.900	0
2022-01-19	0.900	0.900	0.900	0.900	0.900	0
2022-01-18	0.920	0.920	0.920	0.920	0.920	0
2022-01-17	0.920	0.920	0.920	0.920	0.920	5,000
2022-01-14	0.900	0.900	0.900	0.900	0.900	5,000
2022-01-13	0.900	0.900	0.900	0.900	0.900	0
2022-01-12	0.890	0.900	0.890	0.900	0.900	129,000
2022-01-11	0.850	0.850	0.850	0.850	0.850	8,000
2022-01-10	0.850	0.850	0.850	0.850	0.850	0
2022-01-07	0.850	0.850	0.850	0.850	0.850	1,000
2022-01-06	0.850	0.850	0.850	0.850	0.850	13,000
2022-01-05	0.850	0.850	0.850	0.850	0.850	0
2022-01-04	0.850	0.850	0.850	0.850	0.850	0
2022-01-03	0.860	0.860	0.850	0.850	0.850	6,000
2021-12-31	0.880	0.880	0.880	0.880	0.880	0
2021-12-30	0.880	0.880	0.880	0.880	0.880	0
2021-12-29	0.880	0.880	0.880	0.880	0.880	0
2021-12-28	0.880	0.880	0.880	0.880	0.880	0
2021-12-24	0.880	0.880	0.880	0.880	0.880	0
2021-12-23	0.880	0.880	0.880	0.880	0.880	0
2021-12-22	0.880	0.880	0.880	0.880	0.880	0
2021-12-21	0.870	0.870	0.870	0.870	0.870	0
2021-12-20	0.870	0.870	0.870	0.870	0.870	5,000
2021-12-17	0.910	0.910	0.850	0.870	0.870	39,000
2021-12-16	0.910	0.910	0.910	0.910	0.910	0
2021-12-15	0.910	0.910	0.910	0.910	0.910	0
2021-12-14	0.910	0.910	0.900	0.910	0.910	71,000
2021-12-13	0.930	0.930	0.930	0.930	0.930	0
2021-12-10	0.930	0.930	0.930	0.930	0.930	0
2021-12-09	0.930	0.930	0.930	0.930	0.930	0
2021-12-08	0.930	0.930	0.930	0.930	0.930	9,000
2021-12-07	0.930	0.930	0.930	0.930	0.930	10,000
2021-12-06	0.920	0.920	0.920	0.920	0.920	0
2021-12-03	0.920	0.920	0.920	0.920	0.920	0

← NewerPage 20 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.