SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.770	4.770	4.670	4.710	4.022	826,000
2023-02-21	4.790	4.820	4.710	4.770	4.073	354,000
2023-02-20	4.620	4.830	4.620	4.800	4.099	2,830,000
2023-02-17	4.700	4.740	4.690	4.730	4.039	1,538,000
2023-02-16	4.710	4.790	4.640	4.740	4.047	1,638,747
2023-02-15	4.690	4.750	4.670	4.720	4.030	1,146,000
2023-02-14	4.720	4.770	4.680	4.720	4.030	690,000
2023-02-13	4.630	4.820	4.630	4.780	4.082	1,974,000
2023-02-10	4.710	4.790	4.660	4.700	4.013	2,844,000
2023-02-09	4.680	4.800	4.680	4.730	4.039	1,576,000
2023-02-08	4.720	4.820	4.710	4.740	4.047	658,000
2023-02-07	4.600	4.830	4.570	4.780	4.082	3,622,000
2023-02-06	4.640	4.720	4.580	4.650	3.971	2,358,000
2023-02-03	4.920	4.920	4.700	4.730	4.039	2,066,000
2023-02-02	4.820	4.970	4.800	4.850	4.141	1,634,260
2023-02-01	4.830	4.900	4.710	4.830	4.124	3,940,000
2023-01-31	4.890	4.900	4.780	4.870	4.158	4,871,295
2023-01-30	5.100	5.100	4.770	4.810	4.107	4,840,700
2023-01-27	5.150	5.310	5.010	5.030	4.295	1,118,000
2023-01-26	5.170	5.210	5.030	5.120	4.372	1,954,000
2023-01-20	5.080	5.230	5.080	5.150	4.398	1,410,000
2023-01-19	5.020	5.180	5.020	5.080	4.338	510,000
2023-01-18	5.080	5.100	5.010	5.100	4.355	1,058,000
2023-01-17	5.040	5.120	5.010	5.100	4.355	2,506,000
2023-01-16	5.150	5.330	5.100	5.170	4.415	3,986,000
2023-01-13	5.230	5.370	5.140	5.280	4.509	5,214,000
2023-01-12	5.250	5.310	5.140	5.190	4.432	6,660,000
2023-01-11	5.140	5.280	5.090	5.230	4.466	8,286,000
2023-01-10	5.110	5.170	5.000	5.100	4.355	3,792,500
2023-01-09	5.000	5.140	5.000	5.070	4.329	8,210,000
2023-01-06	5.110	5.180	4.940	4.980	4.252	8,232,000
2023-01-05	5.010	5.270	4.960	5.110	4.363	14,577,179
2023-01-04	4.950	5.040	4.830	4.980	4.252	10,388,542
2023-01-03	4.260	4.900	4.260	4.900	4.184	24,422,000
2022-12-30	4.380	4.520	4.300	4.310	3.680	3,620,000
2022-12-29	4.200	4.400	4.160	4.370	3.732	5,658,000
2022-12-28	4.270	4.320	4.160	4.190	3.578	4,362,000
2022-12-23	4.200	4.380	4.200	4.310	3.680	4,492,000
2022-12-22	4.400	4.400	4.220	4.350	3.714	6,582,000
2022-12-21	4.130	4.470	4.130	4.320	3.689	11,370,000
2022-12-20	4.180	4.180	3.900	4.110	3.510	13,482,000
2022-12-19	4.880	5.470	4.100	4.130	3.527	42,620,306
2022-12-16	4.300	4.300	4.140	4.250	3.629	2,392,000
2022-12-15	4.180	4.260	4.080	4.240	3.621	1,762,000
2022-12-14	4.330	4.330	4.130	4.160	3.552	2,792,000
2022-12-13	4.380	4.450	4.150	4.290	3.663	7,298,000
2022-12-12	4.030	4.330	4.010	4.290	3.663	5,668,000
2022-12-09	4.110	4.250	4.020	4.050	3.458	2,238,000
2022-12-08	4.100	4.230	4.100	4.200	3.586	2,860,000
2022-12-07	4.120	4.220	4.100	4.100	3.501	5,776,000
2022-12-06	4.060	4.170	4.060	4.120	3.518	5,050,800
2022-12-05	3.970	4.120	3.970	4.060	3.467	3,056,002
2022-12-02	3.810	3.950	3.810	3.900	3.330	2,602,001
2022-12-01	3.860	3.950	3.770	3.810	3.253	1,650,000
2022-11-30	3.830	3.900	3.790	3.890	3.322	1,296,000
2022-11-29	3.700	3.840	3.700	3.840	3.279	652,200
2022-11-28	3.620	3.750	3.570	3.740	3.194	820,000
2022-11-25	3.720	3.720	3.620	3.620	3.091	684,000
2022-11-24	3.740	3.790	3.720	3.750	3.202	382,000
2022-11-23	3.710	3.800	3.700	3.760	3.211	1,034,000

← NewerPage 16 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.