SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.940 | 4.970 | 4.830 | 4.880 | 4.305 | 1,954,000 |
| 2024-05-14 | 5.060 | 5.060 | 4.900 | 4.920 | 4.340 | 1,654,000 |
| 2024-05-13 | 4.990 | 5.040 | 4.900 | 5.030 | 4.437 | 3,126,000 |
| 2024-05-10 | 4.820 | 5.030 | 4.800 | 4.910 | 4.331 | 7,726,000 |
| 2024-05-09 | 4.770 | 4.830 | 4.750 | 4.800 | 4.234 | 5,410,700 |
| 2024-05-08 | 4.850 | 4.860 | 4.760 | 4.770 | 4.208 | 1,974,000 |
| 2024-05-07 | 4.820 | 4.880 | 4.800 | 4.860 | 4.287 | 2,444,000 |
| 2024-05-06 | 4.760 | 4.860 | 4.760 | 4.850 | 4.278 | 1,372,000 |
| 2024-05-03 | 4.760 | 4.790 | 4.730 | 4.780 | 4.217 | 1,596,000 |
| 2024-05-02 | 4.800 | 4.800 | 4.660 | 4.700 | 4.146 | 1,559,400 |
| 2024-04-30 | 4.800 | 4.800 | 4.730 | 4.780 | 4.217 | 1,827,400 |
| 2024-04-29 | 4.740 | 4.870 | 4.710 | 4.770 | 4.208 | 2,424,000 |
| 2024-04-26 | 4.770 | 4.850 | 4.720 | 4.790 | 4.225 | 2,794,000 |
| 2024-04-25 | 4.720 | 4.810 | 4.720 | 4.740 | 4.181 | 1,620,000 |
| 2024-04-24 | 4.700 | 4.800 | 4.690 | 4.760 | 4.199 | 1,642,000 |
| 2024-04-23 | 4.720 | 4.770 | 4.670 | 4.690 | 4.137 | 2,378,000 |
| 2024-04-22 | 4.680 | 4.790 | 4.680 | 4.750 | 4.190 | 2,144,000 |
| 2024-04-19 | 4.610 | 4.730 | 4.530 | 4.710 | 4.155 | 3,520,000 |
| 2024-04-18 | 4.880 | 4.900 | 4.550 | 4.680 | 4.128 | 7,240,000 |
| 2024-04-17 | 4.660 | 4.850 | 4.630 | 4.820 | 4.252 | 2,198,000 |
| 2024-04-16 | 4.800 | 4.810 | 4.570 | 4.600 | 4.058 | 2,942,565 |
| 2024-04-15 | 4.890 | 4.940 | 4.780 | 4.800 | 4.234 | 1,800,720 |
| 2024-04-12 | 4.930 | 4.960 | 4.880 | 4.900 | 4.322 | 880,000 |
| 2024-04-11 | 4.960 | 5.050 | 4.920 | 4.940 | 4.358 | 1,218,000 |
| 2024-04-10 | 4.890 | 4.990 | 4.890 | 4.960 | 4.375 | 932,000 |
| 2024-04-09 | 4.900 | 5.060 | 4.810 | 4.960 | 4.375 | 1,954,000 |
| 2024-04-08 | 4.840 | 4.900 | 4.750 | 4.810 | 4.243 | 2,302,000 |
| 2024-04-05 | 4.880 | 4.900 | 4.720 | 4.840 | 4.269 | 1,348,000 |
| 2024-04-03 | 5.020 | 5.030 | 4.870 | 4.930 | 4.349 | 4,405,794 |
| 2024-04-02 | 5.130 | 5.200 | 4.980 | 5.020 | 4.428 | 7,024,000 |
| 2024-03-28 | 4.700 | 5.200 | 4.650 | 5.160 | 4.552 | 12,005,663 |
| 2024-03-27 | 4.500 | 4.640 | 4.450 | 4.560 | 4.022 | 1,624,000 |
| 2024-03-26 | 4.530 | 4.580 | 4.430 | 4.490 | 3.961 | 1,100,000 |
| 2024-03-25 | 4.670 | 4.680 | 4.500 | 4.530 | 3.996 | 1,872,000 |
| 2024-03-22 | 4.670 | 4.700 | 4.560 | 4.670 | 4.119 | 1,922,000 |
| 2024-03-21 | 4.780 | 4.780 | 4.610 | 4.680 | 4.128 | 1,286,000 |
| 2024-03-20 | 4.670 | 4.730 | 4.660 | 4.670 | 4.119 | 596,000 |
| 2024-03-19 | 4.640 | 4.710 | 4.600 | 4.660 | 4.111 | 1,308,000 |
| 2024-03-18 | 4.610 | 4.680 | 4.550 | 4.640 | 4.093 | 1,866,000 |
| 2024-03-15 | 4.770 | 4.790 | 4.650 | 4.690 | 4.137 | 1,380,000 |
| 2024-03-14 | 4.710 | 4.790 | 4.700 | 4.770 | 4.208 | 1,181,479 |
| 2024-03-13 | 4.600 | 4.720 | 4.560 | 4.710 | 4.155 | 1,036,000 |
| 2024-03-12 | 4.700 | 4.710 | 4.600 | 4.650 | 4.102 | 596,000 |
| 2024-03-11 | 4.600 | 4.680 | 4.520 | 4.600 | 4.058 | 930,000 |
| 2024-03-08 | 4.710 | 4.710 | 4.550 | 4.600 | 4.058 | 1,641,390 |
| 2024-03-07 | 4.600 | 4.660 | 4.550 | 4.640 | 4.093 | 2,054,000 |
| 2024-03-06 | 4.560 | 4.660 | 4.560 | 4.620 | 4.075 | 1,926,000 |
| 2024-03-05 | 4.640 | 4.650 | 4.560 | 4.590 | 4.049 | 840,344 |
| 2024-03-04 | 4.500 | 4.700 | 4.500 | 4.680 | 4.128 | 2,675,628 |
| 2024-03-01 | 4.390 | 4.560 | 4.350 | 4.480 | 3.952 | 2,686,000 |
| 2024-02-29 | 4.460 | 4.510 | 4.390 | 4.410 | 3.890 | 1,806,000 |
| 2024-02-28 | 4.450 | 4.520 | 4.420 | 4.460 | 3.934 | 1,064,000 |
| 2024-02-27 | 4.380 | 4.440 | 4.310 | 4.440 | 3.917 | 1,325,000 |
| 2024-02-26 | 4.470 | 4.590 | 4.390 | 4.420 | 3.899 | 2,512,000 |
| 2024-02-23 | 4.330 | 4.510 | 4.300 | 4.470 | 3.943 | 2,935,500 |
| 2024-02-22 | 4.370 | 4.370 | 4.290 | 4.350 | 3.837 | 839,700 |
| 2024-02-21 | 4.330 | 4.370 | 4.290 | 4.320 | 3.811 | 2,482,000 |
| 2024-02-20 | 4.200 | 4.390 | 4.200 | 4.340 | 3.828 | 1,762,000 |
| 2024-02-19 | 4.130 | 4.220 | 4.130 | 4.210 | 3.714 | 712,000 |
| 2024-02-16 | 4.000 | 4.180 | 4.000 | 4.180 | 3.687 | 356,000 |
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.