SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.930	5.030	4.920	5.000	4.339	1,008,000
2023-05-22	5.050	5.060	4.990	5.010	4.278	1,578,000
2023-05-19	4.990	5.080	4.980	5.010	4.278	1,280,000
2023-05-18	5.000	5.050	4.930	5.030	4.295	1,108,000
2023-05-17	4.950	5.000	4.920	4.950	4.227	1,242,000
2023-05-16	5.050	5.060	4.930	4.990	4.261	1,640,000
2023-05-15	4.820	5.150	4.820	5.050	4.312	8,882,000
2023-05-12	5.040	5.050	4.900	4.960	4.235	1,710,000
2023-05-11	5.090	5.140	4.910	4.980	4.252	4,123,803
2023-05-10	5.010	5.110	4.840	5.010	4.278	6,365,200
2023-05-09	5.390	5.390	4.800	5.010	4.278	20,452,000
2023-05-08	5.340	5.450	5.130	5.170	4.415	5,908,800
2023-05-05	5.380	5.400	5.170	5.270	4.500	4,146,000
2023-05-04	5.340	5.460	5.260	5.380	4.594	3,446,000
2023-05-03	5.450	5.450	5.270	5.340	4.560	444,000
2023-05-02	5.410	5.460	5.320	5.450	4.654	1,364,000
2023-04-28	5.500	5.610	5.410	5.470	4.671	4,440,000
2023-04-27	5.380	5.550	5.380	5.530	4.722	2,320,000
2023-04-26	5.240	5.520	5.240	5.510	4.705	7,630,000
2023-04-25	5.530	5.530	5.200	5.370	4.585	4,442,000
2023-04-24	5.270	5.680	5.270	5.550	4.739	8,270,000
2023-04-21	5.400	5.530	5.260	5.390	4.603	4,306,133
2023-04-20	5.540	5.580	5.290	5.400	4.611	3,332,958
2023-04-19	5.370	5.520	5.240	5.500	4.696	11,924,000
2023-04-18	5.310	5.370	5.140	5.350	4.568	7,610,134
2023-04-17	5.120	5.280	5.020	5.260	4.492	5,168,000
2023-04-14	5.230	5.390	5.150	5.250	4.483	12,087,131
2023-04-13	4.970	5.200	4.910	5.190	4.432	7,882,000
2023-04-12	4.850	4.980	4.800	4.970	4.244	5,466,979
2023-04-11	4.800	4.840	4.680	4.800	4.099	3,310,000
2023-04-06	4.700	4.820	4.610	4.800	4.099	2,630,000
2023-04-04	4.650	4.750	4.530	4.710	4.022	2,211,564
2023-04-03	4.730	4.730	4.490	4.630	3.954	3,460,000
2023-03-31	4.620	4.830	4.620	4.730	4.039	7,422,000
2023-03-30	4.220	4.640	4.220	4.620	3.945	8,024,000
2023-03-29	4.250	4.300	4.110	4.250	3.629	5,084,000
2023-03-28	4.040	4.170	3.970	4.160	3.552	2,964,000
2023-03-27	4.000	4.050	3.890	4.000	3.416	1,514,000
2023-03-24	4.030	4.030	3.910	3.980	3.399	1,324,900
2023-03-23	4.030	4.030	3.900	4.020	3.433	2,118,000
2023-03-22	4.120	4.140	3.950	4.010	3.424	5,841,975
2023-03-21	4.120	4.140	3.970	4.010	3.424	6,346,973
2023-03-20	4.150	4.150	3.890	3.980	3.399	5,168,335
2023-03-17	4.420	4.420	4.050	4.120	3.518	3,786,000
2023-03-16	4.130	4.140	4.000	4.060	3.467	3,898,717
2023-03-15	4.210	4.250	4.110	4.140	3.535	1,562,000
2023-03-14	4.220	4.310	4.070	4.150	3.544	2,660,000
2023-03-13	4.320	4.350	4.160	4.200	3.586	2,780,520
2023-03-10	4.390	4.400	4.320	4.370	3.732	3,194,000
2023-03-09	4.460	4.580	4.440	4.480	3.825	4,254,000
2023-03-08	4.310	4.490	4.210	4.460	3.808	4,358,000
2023-03-07	4.730	4.750	4.370	4.480	3.825	3,034,000
2023-03-06	4.870	4.950	4.670	4.690	4.005	3,522,000
2023-03-03	4.860	4.900	4.750	4.870	4.158	2,076,000
2023-03-02	4.730	4.850	4.670	4.840	4.133	2,160,000
2023-03-01	4.700	4.790	4.640	4.780	4.082	1,840,757
2023-02-28	4.580	4.730	4.580	4.700	4.013	1,814,000
2023-02-27	4.610	4.700	4.530	4.590	3.919	1,160,000
2023-02-24	4.650	4.720	4.610	4.680	3.996	1,022,000
2023-02-23	4.670	4.770	4.670	4.710	4.022	970,000

← NewerPage 15 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.