SAI Leisure Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.100 | 0.800 | 0.975 | 0.975 | 142,000 |
| 2026-10-22 | 1.300 | 1.300 | 1.165 | 1.220 | 1.220 | 24,000 |
| 2026-10-21 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 29,000 |
| 2026-10-20 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-16 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-15 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-10-14 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1,000 |
| 2026-10-13 | 1.435 | 1.435 | 1.430 | 1.430 | 1.430 | 17,000 |
| 2026-10-12 | 1.470 | 1.470 | 1.455 | 1.455 | 1.455 | 6,000 |
| 2026-10-09 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 27,000 |
| 2026-10-08 | 1.520 | 1.520 | 1.515 | 1.515 | 1.515 | 4,000 |
| 2026-10-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 |
| 2026-10-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8,000 |
| 2026-10-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8,000 |
| 2026-10-02 | 1.535 | 1.535 | 1.500 | 1.520 | 1.520 | 27,000 |
| 2026-09-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 12,000 |
| 2026-09-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 10,000 |
| 2026-09-28 | 1.515 | 1.565 | 1.515 | 1.515 | 1.515 | 5,000 |
| 2026-09-25 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 4,000 |
| 2026-09-24 | 1.525 | 1.525 | 1.515 | 1.515 | 1.515 | 15,000 |
| 2026-09-23 | 1.445 | 1.495 | 1.445 | 1.495 | 1.495 | 10,000 |
| 2026-09-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-21 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 7,000 |
| 2026-09-18 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 10,000 |
| 2026-09-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2026-09-16 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 9,000 |
| 2026-09-15 | 1.365 | 1.465 | 1.365 | 1.405 | 1.405 | 15,000 |
| 2026-09-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2026-09-11 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 4,000 |
| 2026-09-10 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1,000 |
| 2026-09-09 | 1.300 | 1.380 | 1.300 | 1.365 | 1.365 | 12,000 |
| 2026-09-08 | 1.300 | 1.400 | 1.300 | 1.300 | 1.300 | 21,000 |
| 2026-09-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2026-09-04 | 1.230 | 1.285 | 1.230 | 1.285 | 1.285 | 4,000 |
| 2026-09-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20,000 |
| 2026-09-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 15,000 |
| 2026-08-31 | 1.205 | 1.230 | 1.200 | 1.230 | 1.230 | 14,000 |
| 2026-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2026-08-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2026-08-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,000 |
| 2026-08-25 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 10,000 |
| 2026-08-24 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 0 |
| 2026-08-21 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 28,000 |
| 2026-08-20 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 28,000 |
| 2026-08-19 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 28,000 |
| 2026-08-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 28,000 |
| 2026-08-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 3,000 |
| 2026-08-14 | 1.100 | 1.125 | 1.100 | 1.125 | 1.125 | 2,000 |
| 2026-08-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2026-08-12 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2026-08-11 | 1.100 | 1.185 | 1.095 | 1.095 | 1.095 | 23,000 |
| 2026-08-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2026-08-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-08-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 14,000 |
| 2026-08-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 25,000 |
| 2026-08-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2026-08-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14,000 |
| 2026-07-31 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 31,000 |
| 2026-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,000 |
Page 1 of 21 · 1,234 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.