SAI Leisure Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2021-12-02 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 15,000 |
| 2021-12-01 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 3,000 |
| 2021-11-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-11-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-11-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2021-11-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2021-11-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2021-11-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,000 |
| 2021-11-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2021-11-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2021-11-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 13,000 |
| 2021-11-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2021-11-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2021-11-15 | 1.030 | 1.090 | 1.000 | 1.030 | 1.030 | 42,000 |
| 2021-11-12 | 1.040 | 1.090 | 1.020 | 1.030 | 1.030 | 17,000 |
| 2021-11-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2021-11-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2021-11-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2021-11-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,000 |
| 2021-11-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2021-11-04 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2021-11-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2021-11-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2021-11-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-10-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2021-10-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2021-10-25 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 4,000 |
| 2021-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2021-10-21 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 20,000 |
| 2021-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2021-10-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-10-18 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 21,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.