SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.950	4.030	3.920	4.030	3.555	440,000
2024-02-14	4.000	4.050	3.880	4.020	3.546	956,000
2024-02-09	4.140	4.140	4.030	4.070	3.590	460,000
2024-02-08	4.210	4.220	4.120	4.180	3.687	760,000
2024-02-07	4.290	4.360	4.130	4.160	3.670	2,172,000
2024-02-06	4.360	4.360	4.030	4.210	3.714	3,280,026
2024-02-05	4.100	4.100	3.980	4.040	3.564	1,330,000
2024-02-02	4.330	4.330	4.070	4.100	3.617	1,409,440
2024-02-01	4.220	4.300	4.160	4.230	3.731	1,840,000
2024-01-31	4.270	4.340	4.160	4.240	3.740	2,324,000
2024-01-30	4.470	4.500	4.240	4.290	3.784	1,861,700
2024-01-29	4.500	4.560	4.480	4.500	3.970	2,074,000
2024-01-26	4.550	4.580	4.380	4.490	3.961	1,983,377
2024-01-25	4.600	4.600	4.460	4.530	3.996	3,500,000
2024-01-24	4.390	4.600	4.390	4.570	4.031	808,260
2024-01-23	4.360	4.610	4.360	4.510	3.978	2,490,000
2024-01-22	4.510	4.510	4.370	4.440	3.917	10,034,846
2024-01-19	4.830	4.830	4.460	4.540	4.005	1,583,000
2024-01-18	4.420	4.620	4.420	4.590	4.049	1,216,000
2024-01-17	4.700	4.700	4.510	4.530	3.996	3,040,000
2024-01-16	4.790	4.840	4.700	4.800	4.234	1,728,000
2024-01-15	4.720	4.830	4.720	4.820	4.252	768,000
2024-01-12	4.790	4.830	4.570	4.710	4.155	1,602,000
2024-01-11	4.820	4.900	4.780	4.790	4.225	954,000
2024-01-10	4.960	4.970	4.770	4.860	4.287	1,082,000
2024-01-09	4.790	4.990	4.790	4.910	4.331	2,544,000
2024-01-08	4.810	4.870	4.750	4.790	4.225	1,387,084
2024-01-05	4.850	4.940	4.840	4.900	4.322	1,456,570
2024-01-04	4.960	4.980	4.910	4.950	4.366	312,000
2024-01-03	4.970	4.990	4.900	4.960	4.375	1,198,000
2024-01-02	4.940	5.040	4.820	4.890	4.314	1,136,000
2023-12-29	5.080	5.080	4.900	4.940	4.358	1,836,000
2023-12-28	4.730	5.020	4.680	4.960	4.375	4,824,000
2023-12-27	4.760	4.790	4.630	4.740	4.181	2,359,000
2023-12-22	4.720	4.760	4.660	4.700	4.146	888,000
2023-12-21	4.700	4.700	4.600	4.700	4.146	430,000
2023-12-20	4.670	4.750	4.650	4.670	4.119	848,167
2023-12-19	4.730	4.730	4.650	4.680	4.128	1,030,000
2023-12-18	4.780	4.850	4.750	4.770	4.208	834,000
2023-12-15	4.900	4.900	4.770	4.830	4.261	1,407,000
2023-12-14	4.940	4.950	4.820	4.860	4.287	4,695,700
2023-12-13	4.760	4.910	4.760	4.870	4.296	1,840,000
2023-12-12	4.740	4.860	4.710	4.810	4.243	2,196,000
2023-12-11	4.690	4.870	4.640	4.820	4.252	2,700,000
2023-12-08	4.720	4.770	4.640	4.760	4.199	3,760,356
2023-12-07	4.760	4.780	4.660	4.740	4.181	2,598,000
2023-12-06	4.950	4.950	4.690	4.860	4.287	3,193,000
2023-12-05	5.050	5.050	4.660	4.760	4.199	4,252,000
2023-12-04	4.780	4.900	4.670	4.850	4.278	4,576,787
2023-12-01	5.080	5.090	4.830	4.890	4.314	3,380,000
2023-11-30	4.800	4.920	4.800	4.830	4.261	1,939,820
2023-11-29	4.660	5.010	4.660	4.840	4.269	1,854,000
2023-11-28	4.920	5.010	4.890	4.980	4.393	1,980,200
2023-11-27	5.010	5.010	4.890	4.920	4.340	1,034,000
2023-11-24	4.950	5.000	4.880	4.980	4.393	2,244,000
2023-11-23	4.830	4.980	4.830	4.970	4.384	2,006,000
2023-11-22	4.820	4.950	4.810	4.930	4.349	2,288,000
2023-11-21	4.900	4.970	4.840	4.880	4.305	3,170,000
2023-11-20	4.770	4.970	4.770	4.900	4.322	4,143,000
2023-11-17	4.690	4.790	4.680	4.780	4.217	1,464,000

← NewerPage 12 of 21 · 1,234 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.