SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.060 | 4.060 | 3.800 | 3.870 | 3.486 | 1,233,000 |
| 2024-08-09 | 3.870 | 3.920 | 3.810 | 3.840 | 3.459 | 1,766,000 |
| 2024-08-08 | 3.870 | 3.870 | 3.800 | 3.860 | 3.477 | 1,919,000 |
| 2024-08-07 | 3.670 | 3.830 | 3.650 | 3.780 | 3.405 | 2,751,000 |
| 2024-08-06 | 3.670 | 3.780 | 3.550 | 3.670 | 3.306 | 7,360,000 |
| 2024-08-05 | 3.760 | 3.760 | 3.580 | 3.660 | 3.297 | 3,546,000 |
| 2024-08-02 | 3.850 | 3.890 | 3.670 | 3.760 | 3.387 | 4,731,000 |
| 2024-08-01 | 3.940 | 3.950 | 3.810 | 3.830 | 3.450 | 3,566,000 |
| 2024-07-31 | 3.830 | 3.930 | 3.760 | 3.900 | 3.513 | 5,057,778 |
| 2024-07-30 | 3.660 | 3.830 | 3.530 | 3.760 | 3.387 | 10,003,000 |
| 2024-07-29 | 4.300 | 4.300 | 3.500 | 3.690 | 3.324 | 27,801,506 |
| 2024-07-26 | 4.270 | 4.350 | 4.270 | 4.300 | 3.873 | 764,000 |
| 2024-07-25 | 4.280 | 4.300 | 4.250 | 4.270 | 3.846 | 1,072,000 |
| 2024-07-24 | 4.400 | 4.420 | 4.260 | 4.280 | 3.855 | 1,022,000 |
| 2024-07-23 | 4.400 | 4.420 | 4.330 | 4.370 | 3.936 | 922,000 |
| 2024-07-22 | 4.360 | 4.400 | 4.320 | 4.380 | 3.945 | 596,000 |
| 2024-07-19 | 4.330 | 4.360 | 4.280 | 4.330 | 3.900 | 1,520,000 |
| 2024-07-18 | 4.300 | 4.380 | 4.300 | 4.340 | 3.909 | 892,000 |
| 2024-07-17 | 4.260 | 4.330 | 4.260 | 4.300 | 3.873 | 732,000 |
| 2024-07-16 | 4.320 | 4.330 | 4.260 | 4.290 | 3.864 | 1,066,000 |
| 2024-07-15 | 4.360 | 4.360 | 4.270 | 4.290 | 3.864 | 1,326,000 |
| 2024-07-12 | 4.370 | 4.440 | 4.290 | 4.330 | 3.900 | 878,000 |
| 2024-07-11 | 4.310 | 4.370 | 4.290 | 4.310 | 3.882 | 1,916,000 |
| 2024-07-10 | 4.330 | 4.350 | 4.210 | 4.250 | 3.828 | 2,044,000 |
| 2024-07-09 | 4.290 | 4.370 | 4.270 | 4.330 | 3.900 | 2,256,000 |
| 2024-07-08 | 4.340 | 4.420 | 4.270 | 4.300 | 3.873 | 1,542,000 |
| 2024-07-05 | 4.340 | 4.400 | 4.250 | 4.340 | 3.909 | 1,998,000 |
| 2024-07-04 | 4.470 | 4.470 | 4.260 | 4.260 | 3.837 | 996,000 |
| 2024-07-03 | 4.240 | 4.380 | 4.240 | 4.280 | 3.855 | 1,864,000 |
| 2024-07-02 | 4.190 | 4.350 | 4.190 | 4.240 | 3.819 | 2,248,300 |
| 2024-06-28 | 4.280 | 4.320 | 4.210 | 4.220 | 3.801 | 2,340,300 |
| 2024-06-27 | 4.350 | 4.380 | 4.230 | 4.280 | 3.855 | 3,142,000 |
| 2024-06-26 | 4.360 | 4.360 | 4.230 | 4.330 | 3.900 | 4,170,000 |
| 2024-06-25 | 4.410 | 4.480 | 4.290 | 4.340 | 3.909 | 4,533,912 |
| 2024-06-24 | 4.550 | 4.550 | 4.320 | 4.440 | 3.999 | 5,661,291 |
| 2024-06-21 | 4.600 | 4.630 | 4.480 | 4.500 | 4.053 | 4,278,000 |
| 2024-06-20 | 4.770 | 4.790 | 4.570 | 4.600 | 4.143 | 4,856,000 |
| 2024-06-19 | 4.770 | 4.880 | 4.720 | 4.780 | 4.305 | 2,896,000 |
| 2024-06-18 | 4.840 | 4.910 | 4.730 | 4.750 | 4.278 | 4,790,000 |
| 2024-06-17 | 4.740 | 4.810 | 4.670 | 4.720 | 4.251 | 4,218,000 |
| 2024-06-14 | 4.630 | 4.880 | 4.600 | 4.880 | 4.395 | 3,152,000 |
| 2024-06-13 | 4.650 | 4.720 | 4.610 | 4.620 | 4.161 | 2,128,000 |
| 2024-06-12 | 4.640 | 4.710 | 4.620 | 4.650 | 4.188 | 2,836,220 |
| 2024-06-11 | 4.790 | 4.790 | 4.590 | 4.660 | 4.197 | 4,040,000 |
| 2024-06-07 | 4.880 | 4.910 | 4.780 | 4.790 | 4.314 | 1,367,787 |
| 2024-06-06 | 4.670 | 4.970 | 4.670 | 4.880 | 4.395 | 3,743,970 |
| 2024-06-05 | 4.730 | 4.790 | 4.680 | 4.680 | 4.215 | 886,000 |
| 2024-06-04 | 4.620 | 4.790 | 4.600 | 4.750 | 4.278 | 3,319,185 |
| 2024-06-03 | 4.750 | 4.750 | 4.560 | 4.650 | 4.188 | 3,900,000 |
| 2024-05-31 | 4.730 | 4.780 | 4.690 | 4.710 | 4.242 | 3,237,000 |
| 2024-05-30 | 4.670 | 4.770 | 4.670 | 4.740 | 4.269 | 2,706,000 |
| 2024-05-29 | 4.720 | 4.770 | 4.650 | 4.710 | 4.242 | 1,648,000 |
| 2024-05-28 | 4.770 | 4.800 | 4.720 | 4.750 | 4.278 | 1,428,000 |
| 2024-05-27 | 4.620 | 4.800 | 4.620 | 4.790 | 4.314 | 3,726,000 |
| 2024-05-24 | 4.740 | 4.750 | 4.580 | 4.610 | 4.152 | 2,490,000 |
| 2024-05-23 | 4.720 | 4.770 | 4.690 | 4.730 | 4.260 | 3,244,000 |
| 2024-05-22 | 4.750 | 4.780 | 4.690 | 4.750 | 4.278 | 1,830,000 |
| 2024-05-21 | 4.710 | 4.770 | 4.670 | 4.700 | 4.233 | 4,536,333 |
| 2024-05-20 | 4.800 | 4.880 | 4.760 | 4.850 | 4.278 | 2,878,000 |
| 2024-05-17 | 4.910 | 4.910 | 4.780 | 4.840 | 4.269 | 3,334,000 |
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.