SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.750	4.810	4.730	4.790	4.225	3,966,000
2023-11-15	4.480	4.750	4.480	4.750	4.190	7,096,000
2023-11-14	4.350	4.560	4.350	4.480	3.952	3,367,005
2023-11-13	4.430	4.450	4.340	4.410	3.890	2,058,500
2023-11-10	4.370	4.450	4.340	4.390	3.872	984,000
2023-11-09	4.470	4.530	4.400	4.420	3.899	2,034,000
2023-11-08	4.550	4.650	4.460	4.480	3.952	2,817,992
2023-11-07	4.450	4.590	4.450	4.550	4.014	2,736,000
2023-11-06	4.400	4.550	4.330	4.540	4.005	4,761,000
2023-11-03	4.430	4.430	4.310	4.370	3.855	3,269,696
2023-11-02	4.400	4.430	4.350	4.390	3.872	1,784,000
2023-11-01	4.320	4.400	4.230	4.360	3.846	3,702,000
2023-10-31	4.320	4.360	4.240	4.290	3.784	2,710,000
2023-10-30	4.200	4.420	4.200	4.300	3.793	1,502,000
2023-10-27	4.150	4.310	4.120	4.240	3.740	3,802,000
2023-10-26	4.170	4.170	4.060	4.120	3.634	1,867,000
2023-10-25	4.280	4.280	4.100	4.140	3.652	2,656,000
2023-10-24	4.190	4.270	4.090	4.180	3.687	1,950,000
2023-10-20	4.150	4.160	4.050	4.130	3.643	2,837,038
2023-10-19	4.200	4.260	4.140	4.170	3.678	1,436,766
2023-10-18	4.280	4.310	4.200	4.200	3.705	1,921,100
2023-10-17	4.280	4.370	4.140	4.310	3.802	3,202,000
2023-10-16	4.340	4.400	4.250	4.270	3.767	2,773,130
2023-10-13	4.400	4.470	4.340	4.340	3.828	2,064,000
2023-10-12	4.460	4.490	4.360	4.400	3.881	2,926,000
2023-10-11	4.430	4.550	4.410	4.460	3.934	2,086,435
2023-10-10	4.430	4.430	4.370	4.410	3.890	532,000
2023-10-09	4.360	4.430	4.320	4.370	3.855	530,720
2023-10-06	4.440	4.440	4.380	4.380	3.864	226,000
2023-10-05	4.400	4.400	4.250	4.330	3.820	1,308,000
2023-10-04	4.500	4.500	4.340	4.360	3.846	303,620
2023-10-03	4.510	4.550	4.310	4.490	3.961	1,052,000
2023-09-29	4.600	4.600	4.300	4.540	4.005	3,060,000
2023-09-28	4.620	4.650	4.500	4.570	4.031	2,180,720
2023-09-27	4.530	4.630	4.480	4.590	4.049	2,890,000
2023-09-26	4.400	4.590	4.400	4.560	4.022	3,382,000
2023-09-25	4.380	4.420	4.320	4.390	3.872	1,958,220
2023-09-22	4.260	4.410	4.240	4.360	3.846	1,858,000
2023-09-21	4.350	4.370	4.250	4.250	3.749	1,526,000
2023-09-20	4.440	4.440	4.330	4.340	3.828	758,000
2023-09-19	4.420	4.420	4.320	4.410	3.890	1,628,000
2023-09-18	4.360	4.420	4.270	4.380	3.864	2,852,000
2023-09-15	4.220	4.320	4.160	4.250	3.749	2,786,433
2023-09-14	4.220	4.270	4.140	4.180	3.687	1,070,000
2023-09-13	4.360	4.380	4.170	4.300	3.731	2,572,000
2023-09-12	4.270	4.410	4.230	4.320	3.749	2,576,000
2023-09-11	4.260	4.340	4.240	4.260	3.697	1,048,000
2023-09-07	4.280	4.310	4.200	4.250	3.688	1,185,302
2023-09-06	4.350	4.350	4.190	4.320	3.749	1,962,000
2023-09-05	4.310	4.480	4.250	4.340	3.766	4,300,000
2023-09-04	4.130	4.350	4.130	4.310	3.740	4,604,000
2023-08-31	4.230	4.270	4.150	4.170	3.619	2,594,000
2023-08-30	4.190	4.300	4.140	4.280	3.714	2,918,000
2023-08-29	4.110	4.290	4.090	4.260	3.697	5,498,000
2023-08-28	4.180	4.180	4.050	4.060	3.523	1,252,000
2023-08-25	4.050	4.100	4.020	4.030	3.497	1,957,698
2023-08-24	4.080	4.150	4.030	4.040	3.506	1,610,000
2023-08-23	4.130	4.130	4.050	4.060	3.523	442,000
2023-08-22	4.110	4.170	4.020	4.110	3.566	3,182,000
2023-08-21	4.050	4.160	3.960	4.110	3.566	2,012,000

← NewerPage 13 of 21 · 1,229 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.