SAI Leisure Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.510	0.510	0.510	0.510	0.510	14,000
2024-11-07	0.510	0.510	0.510	0.510	0.510	0
2024-11-06	0.510	0.510	0.510	0.510	0.510	0
2024-11-05	0.510	0.510	0.510	0.510	0.510	2,000
2024-11-04	0.510	0.510	0.510	0.510	0.510	19,000
2024-11-01	0.560	0.570	0.500	0.510	0.510	120,000
2024-10-31	0.580	0.580	0.550	0.550	0.550	23,000
2024-10-30	0.620	0.620	0.620	0.620	0.620	0
2024-10-29	0.620	0.620	0.620	0.620	0.620	0
2024-10-28	0.620	0.620	0.620	0.620	0.620	0
2024-10-25	0.620	0.620	0.620	0.620	0.620	0
2024-10-24	0.620	0.620	0.620	0.620	0.620	0
2024-10-23	0.600	0.600	0.600	0.600	0.600	0
2024-10-22	0.620	0.620	0.620	0.620	0.620	0
2024-10-21	0.620	0.620	0.620	0.620	0.620	0
2024-10-18	0.600	0.600	0.600	0.600	0.600	0
2024-10-17	0.600	0.600	0.600	0.600	0.600	0
2024-10-16	0.600	0.600	0.600	0.600	0.600	0
2024-10-15	0.600	0.600	0.600	0.600	0.600	0
2024-10-14	0.600	0.600	0.600	0.600	0.600	0
2024-10-10	0.600	0.600	0.600	0.600	0.600	1,000
2024-10-09	0.600	0.620	0.570	0.620	0.620	12,000
2024-10-08	0.660	0.660	0.660	0.660	0.660	0
2024-10-07	0.670	0.670	0.670	0.670	0.670	8,000
2024-10-04	0.670	0.670	0.670	0.670	0.670	4,000
2024-10-03	0.640	0.670	0.640	0.670	0.670	14,000
2024-10-02	0.650	0.650	0.650	0.650	0.650	0
2024-09-30	0.670	0.670	0.550	0.650	0.650	24,000
2024-09-27	0.560	0.600	0.560	0.600	0.600	22,000
2024-09-26	0.560	0.560	0.560	0.560	0.560	0
2024-09-25	0.550	0.550	0.550	0.550	0.550	0
2024-09-24	0.540	0.540	0.540	0.540	0.540	0
2024-09-23	0.540	0.540	0.540	0.540	0.540	0
2024-09-20	0.530	0.530	0.530	0.530	0.530	0
2024-09-19	0.570	0.570	0.520	0.520	0.520	28,000
2024-09-17	0.530	0.530	0.530	0.530	0.530	0
2024-09-16	0.530	0.530	0.530	0.530	0.530	4,000
2024-09-13	0.520	0.520	0.520	0.520	0.520	0
2024-09-12	0.520	0.520	0.520	0.520	0.520	0
2024-09-11	0.520	0.520	0.520	0.520	0.520	8,000
2024-09-10	0.500	0.520	0.500	0.520	0.520	3,000
2024-09-09	0.530	0.530	0.530	0.530	0.530	15,000
2024-09-05	0.560	0.560	0.500	0.500	0.500	118,000
2024-09-04	0.560	0.560	0.560	0.560	0.560	0
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-09-02	0.560	0.560	0.560	0.560	0.560	0
2024-08-30	0.550	0.570	0.540	0.570	0.570	50,000
2024-08-29	0.590	0.590	0.590	0.590	0.590	2,000
2024-08-28	0.550	0.550	0.550	0.550	0.550	0
2024-08-27	0.550	0.550	0.550	0.550	0.550	0
2024-08-26	0.550	0.550	0.550	0.550	0.550	10,000
2024-08-23	0.560	0.560	0.560	0.560	0.560	0
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.560	0.560	0.560	0.560	0.560	0
2024-08-20	0.560	0.560	0.560	0.560	0.560	0
2024-08-19	0.560	0.560	0.560	0.560	0.560	2,000
2024-08-16	0.560	0.560	0.560	0.560	0.560	0
2024-08-15	0.570	0.570	0.570	0.570	0.570	0
2024-08-14	0.570	0.570	0.570	0.570	0.570	1,000
2024-08-13	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 9 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.