SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.770	0.810	0.760	0.770	0.770	4,000
2026-01-27	0.770	0.770	0.770	0.770	0.770	11,000
2026-01-26	0.770	0.810	0.770	0.770	0.770	3,000
2026-01-23	0.770	0.850	0.760	0.770	0.770	8,000
2026-01-22	0.750	0.770	0.750	0.770	0.770	9,000
2026-01-21	0.840	0.840	0.840	0.840	0.840	0
2026-01-20	0.850	0.850	0.840	0.840	0.840	3,000
2026-01-19	0.790	0.790	0.790	0.790	0.790	30,000
2026-01-16	0.800	0.800	0.790	0.790	0.790	1,000
2026-01-15	0.800	0.800	0.800	0.800	0.800	0
2026-01-14	0.780	0.800	0.760	0.800	0.800	117,000
2026-01-13	0.730	0.730	0.730	0.730	0.730	7,000
2026-01-12	0.720	0.720	0.720	0.720	0.720	0
2026-01-09	0.730	0.730	0.720	0.720	0.720	28,000
2026-01-08	0.610	0.610	0.610	0.610	0.610	0
2026-01-07	0.610	0.610	0.610	0.610	0.610	0
2026-01-06	0.610	0.610	0.610	0.610	0.610	2,000
2026-01-05	0.610	0.610	0.610	0.610	0.610	0
2026-01-02	0.610	0.610	0.610	0.610	0.610	31,000
2025-12-31	0.660	0.670	0.600	0.610	0.610	6,000
2025-12-30	0.600	0.600	0.600	0.600	0.600	0
2025-12-29	0.650	0.650	0.600	0.600	0.600	79,000
2025-12-24	0.650	0.650	0.650	0.650	0.650	0
2025-12-23	0.650	0.650	0.650	0.650	0.650	0
2025-12-22	0.650	0.650	0.650	0.650	0.650	0
2025-12-19	0.630	0.630	0.630	0.630	0.630	0
2025-12-18	0.630	0.640	0.610	0.630	0.630	6,000
2025-12-17	0.630	0.630	0.620	0.630	0.630	4,000
2025-12-16	0.630	0.630	0.620	0.620	0.620	13,000
2025-12-15	0.660	0.660	0.660	0.660	0.660	0
2025-12-12	0.680	0.680	0.680	0.680	0.680	16,000
2025-12-11	0.690	0.690	0.690	0.690	0.690	2,000
2025-12-10	0.640	0.700	0.640	0.700	0.700	30,000
2025-12-09	0.640	0.640	0.640	0.640	0.640	35,000
2025-12-08	0.640	0.640	0.640	0.640	0.640	0
2025-12-05	0.610	0.610	0.610	0.610	0.610	0
2025-12-04	0.600	0.600	0.600	0.600	0.600	21,000
2025-12-03	0.600	0.600	0.600	0.600	0.600	0
2025-12-02	0.600	0.600	0.600	0.600	0.600	1,000
2025-12-01	0.600	0.600	0.600	0.600	0.600	0
2025-11-28	0.600	0.600	0.600	0.600	0.600	12,000
2025-11-27	0.550	0.550	0.550	0.550	0.550	1,000
2025-11-26	0.540	0.600	0.540	0.540	0.540	5,000
2025-11-25	0.530	0.540	0.530	0.540	0.540	5,000
2025-11-24	0.485	0.490	0.485	0.490	0.490	66,000
2025-11-21	0.520	0.520	0.490	0.490	0.490	52,000
2025-11-20	0.520	0.520	0.520	0.520	0.520	0
2025-11-19	0.520	0.520	0.520	0.520	0.520	18,000
2025-11-18	0.520	0.520	0.520	0.520	0.520	10,000
2025-11-17	0.520	0.520	0.520	0.520	0.520	3,000
2025-11-14	0.520	0.520	0.520	0.520	0.520	10,000
2025-11-13	0.550	0.550	0.550	0.550	0.550	0
2025-11-12	0.550	0.550	0.550	0.550	0.550	0
2025-11-11	0.550	0.550	0.550	0.550	0.550	4,000
2025-11-10	0.550	0.550	0.550	0.550	0.550	0
2025-11-07	0.550	0.550	0.550	0.550	0.550	0
2025-11-06	0.550	0.550	0.550	0.550	0.550	0
2025-11-05	0.550	0.550	0.550	0.550	0.550	0
2025-11-04	0.550	0.550	0.550	0.550	0.550	0
2025-11-03	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 4 of 5 · 245 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.