SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.550	2.600	2.540	2.570	2.570	3,136,000
2026-10-22	2.620	2.620	2.560	2.580	2.580	1,420,000
2026-10-21	2.675	2.735	2.640	2.650	2.650	1,813,117
2026-10-20	2.720	2.750	2.675	2.685	2.685	1,748,000
2026-10-16	2.725	2.785	2.715	2.750	2.750	2,308,000
2026-10-15	2.750	2.755	2.695	2.715	2.715	3,984,000
2026-10-14	2.720	2.770	2.690	2.745	2.745	8,462,000
2026-10-13	2.665	2.740	2.615	2.730	2.730	6,742,000
2026-10-12	2.710	2.710	2.615	2.660	2.660	5,694,000
2026-10-09	2.805	2.805	2.640	2.665	2.665	6,682,000
2026-10-08	2.735	2.845	2.735	2.775	2.775	4,430,000
2026-10-07	2.745	2.750	2.700	2.740	2.740	510,300
2026-10-06	2.795	2.795	2.710	2.755	2.755	1,016,000
2026-10-05	2.830	2.830	2.700	2.705	2.705	748,000
2026-10-02	2.765	2.795	2.715	2.795	2.795	1,764,000
2026-09-30	2.815	2.850	2.775	2.825	2.825	6,164,000
2026-09-29	2.795	2.840	2.715	2.770	2.770	10,492,000
2026-09-28	2.685	2.825	2.685	2.795	2.795	5,435,000
2026-09-25	2.800	2.800	2.735	2.765	2.765	1,908,000
2026-09-24	2.800	2.810	2.770	2.795	2.795	2,736,000
2026-09-23	2.775	2.810	2.770	2.795	2.795	4,264,000
2026-09-22	2.760	2.770	2.715	2.770	2.770	3,297,479
2026-09-21	2.745	2.765	2.715	2.745	2.745	2,700,000
2026-09-18	2.770	2.770	2.700	2.700	2.700	4,232,000
2026-09-17	2.730	2.785	2.695	2.755	2.755	4,566,853
2026-09-16	2.715	2.730	2.680	2.725	2.725	3,416,861
2026-09-15	2.650	2.720	2.620	2.700	2.700	4,620,000
2026-09-14	2.615	2.665	2.560	2.645	2.645	14,590,000
2026-09-11	2.620	2.650	2.590	2.620	2.620	4,706,000
2026-09-10	2.650	2.650	2.580	2.635	2.635	4,294,000
2026-09-09	2.720	2.770	2.685	2.695	2.640	4,470,000
2026-09-08	2.740	2.740	2.665	2.715	2.660	5,768,000
2026-09-07	2.715	2.770	2.715	2.740	2.684	3,164,000
2026-09-04	2.740	2.770	2.720	2.730	2.674	3,502,000
2026-09-03	2.740	2.780	2.715	2.735	2.679	4,186,000
2026-09-02	2.720	2.745	2.690	2.730	2.674	4,732,000
2026-09-01	2.700	2.740	2.700	2.730	2.674	4,372,000
2026-08-31	2.690	2.715	2.650	2.705	2.650	3,617,130
2026-08-28	2.680	2.775	2.680	2.695	2.640	5,778,000
2026-08-27	2.660	2.720	2.660	2.685	2.630	7,597,000
2026-08-26	2.515	2.660	2.515	2.645	2.591	15,194,000
2026-08-25	2.465	2.520	2.465	2.515	2.464	6,182,000
2026-08-24	2.475	2.490	2.430	2.465	2.415	6,210,000
2026-08-21	2.440	2.480	2.430	2.475	2.425	2,578,000
2026-08-20	2.440	2.550	2.435	2.445	2.395	10,526,000
2026-08-19	2.395	2.435	2.385	2.400	2.351	2,658,000
2026-08-18	2.410	2.440	2.390	2.415	2.366	2,090,000
2026-08-17	2.405	2.450	2.395	2.410	2.361	1,388,000
2026-08-14	2.410	2.430	2.385	2.405	2.356	2,070,000
2026-08-13	2.425	2.465	2.410	2.415	2.366	3,854,000
2026-08-12	2.425	2.455	2.400	2.450	2.400	2,422,000
2026-08-11	2.430	2.470	2.415	2.430	2.380	1,544,000
2026-08-10	2.420	2.480	2.410	2.430	2.380	2,270,000
2026-08-07	2.370	2.425	2.370	2.400	2.351	2,546,000
2026-08-06	2.420	2.430	2.360	2.365	2.317	1,706,000
2026-08-05	2.420	2.480	2.405	2.420	2.371	1,544,000
2026-08-04	2.465	2.500	2.415	2.425	2.376	2,428,000
2026-08-03	2.380	2.460	2.375	2.450	2.400	2,930,046
2026-07-31	2.470	2.470	2.380	2.380	2.331	2,112,500
2026-07-30	2.450	2.470	2.410	2.440	2.390	3,246,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0550 HKD
2026-05-20	0.0300 HKD
2025-09-11	0.0500 HKD
2025-05-20	0.0950 HKD
2024-09-12	0.0800 HKD
2024-05-21	0.1000 HKD
2023-09-14	0.0700 HKD
2023-05-23	0.0800 HKD
2022-09-16	0.0600 HKD
2022-05-25	0.0700 HKD
2021-09-10	0.0500 HKD
2021-05-25	0.0500 HKD
2020-09-10	0.0500 HKD
2020-05-26	0.0600 HKD
2019-09-06	0.0500 HKD
2019-05-10	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.