SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.040	4.170	4.010	4.050	3.514	2,394,000
2023-08-17	4.110	4.170	4.060	4.160	3.610	1,518,000
2023-08-16	4.180	4.180	4.080	4.150	3.601	696,000
2023-08-15	4.040	4.230	3.980	4.180	3.627	2,444,130
2023-08-14	4.010	4.110	3.930	4.090	3.549	3,426,000
2023-08-11	4.080	4.140	4.030	4.050	3.514	716,000
2023-08-10	4.270	4.270	4.060	4.080	3.540	1,204,000
2023-08-09	4.190	4.280	4.190	4.190	3.636	2,200,000
2023-08-08	4.090	4.240	4.060	4.170	3.619	3,723,467
2023-08-07	4.250	4.250	4.010	4.090	3.549	5,184,000
2023-08-04	4.170	4.250	4.110	4.230	3.671	4,732,361
2023-08-03	4.130	4.150	4.070	4.120	3.575	2,584,685
2023-08-02	4.270	4.270	4.080	4.130	3.584	5,495,997
2023-08-01	4.400	4.400	4.250	4.260	3.697	3,097,574
2023-07-31	4.360	4.420	4.300	4.360	3.783	3,941,574
2023-07-28	4.310	4.380	4.280	4.340	3.766	1,138,000
2023-07-27	4.410	4.410	4.290	4.310	3.740	1,489,164
2023-07-26	4.330	4.390	4.240	4.370	3.792	1,716,081
2023-07-25	4.470	4.470	4.340	4.380	3.801	1,635,337
2023-07-24	4.460	4.500	4.320	4.380	3.801	2,321,460
2023-07-21	4.600	4.600	4.450	4.480	3.888	1,338,000
2023-07-20	4.580	4.590	4.440	4.520	3.922	1,274,000
2023-07-19	4.450	4.540	4.330	4.510	3.914	2,934,000
2023-07-18	4.430	4.480	4.380	4.380	3.801	1,444,000
2023-07-14	4.550	4.580	4.460	4.530	3.931	2,374,000
2023-07-13	4.540	4.640	4.440	4.510	3.914	3,052,000
2023-07-12	4.590	4.590	4.380	4.540	3.940	2,766,000
2023-07-11	4.640	4.640	4.490	4.550	3.948	1,954,000
2023-07-10	4.580	4.650	4.500	4.590	3.983	3,564,000
2023-07-07	4.470	4.580	4.280	4.470	3.879	5,452,000
2023-07-06	4.720	4.720	4.320	4.380	3.801	7,908,000
2023-07-05	5.040	5.040	4.640	4.640	4.026	5,776,000
2023-07-04	4.920	5.070	4.870	4.970	4.313	2,021,000
2023-07-03	5.000	5.000	4.920	4.960	4.304	1,508,000
2023-06-30	5.040	5.050	4.920	5.000	4.339	1,218,000
2023-06-29	4.980	5.010	4.930	4.950	4.295	1,126,400
2023-06-28	5.090	5.110	4.930	5.020	4.356	2,620,679
2023-06-27	4.970	5.140	4.970	5.090	4.417	1,886,000
2023-06-26	5.010	5.110	4.920	5.080	4.408	1,508,000
2023-06-23	4.990	5.000	4.830	4.910	4.261	1,276,000
2023-06-21	5.080	5.150	4.920	5.060	4.391	1,430,000
2023-06-20	5.150	5.180	5.060	5.130	4.452	1,034,000
2023-06-19	5.120	5.190	5.060	5.160	4.478	1,136,000
2023-06-16	5.160	5.220	5.100	5.140	4.460	1,156,000
2023-06-15	5.020	5.190	5.020	5.160	4.478	2,153,000
2023-06-14	5.040	5.090	4.980	5.020	4.356	1,798,000
2023-06-13	5.010	5.140	4.970	5.070	4.400	2,194,000
2023-06-12	5.180	5.180	5.020	5.060	4.391	1,684,000
2023-06-09	5.190	5.290	5.110	5.200	4.512	1,646,001
2023-06-08	5.090	5.150	5.000	5.100	4.426	996,000
2023-06-07	5.140	5.140	5.010	5.100	4.426	1,277,510
2023-06-06	4.910	5.170	4.850	5.120	4.443	4,134,000
2023-06-05	4.850	4.920	4.740	4.880	4.235	1,604,000
2023-06-02	4.900	4.900	4.780	4.830	4.191	1,168,000
2023-06-01	4.820	4.880	4.710	4.730	4.104	1,196,000
2023-05-31	4.730	4.870	4.680	4.820	4.183	2,918,000
2023-05-30	4.970	4.980	4.760	4.890	4.243	1,558,000
2023-05-29	4.910	4.970	4.810	4.920	4.269	1,470,000
2023-05-25	4.870	4.900	4.700	4.820	4.183	4,624,000
2023-05-24	4.950	4.950	4.810	4.900	4.252	2,148,679

← NewerPage 14 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.