SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.860 | 3.880 | 3.730 | 3.770 | 3.219 | 1,294,000 |
| 2022-11-21 | 3.800 | 3.890 | 3.750 | 3.860 | 3.296 | 730,000 |
| 2022-11-18 | 3.880 | 4.000 | 3.880 | 3.900 | 3.330 | 1,666,000 |
| 2022-11-17 | 3.960 | 3.960 | 3.860 | 3.900 | 3.330 | 1,142,000 |
| 2022-11-16 | 3.850 | 4.030 | 3.850 | 3.960 | 3.381 | 2,144,000 |
| 2022-11-15 | 3.940 | 4.020 | 3.940 | 3.970 | 3.390 | 2,582,168 |
| 2022-11-14 | 3.890 | 3.950 | 3.830 | 3.920 | 3.347 | 3,016,000 |
| 2022-11-11 | 3.700 | 3.880 | 3.670 | 3.820 | 3.262 | 4,928,000 |
| 2022-11-10 | 3.560 | 3.670 | 3.540 | 3.600 | 3.074 | 1,802,000 |
| 2022-11-09 | 3.600 | 3.720 | 3.600 | 3.620 | 3.091 | 1,220,000 |
| 2022-11-08 | 3.660 | 3.700 | 3.600 | 3.700 | 3.159 | 818,000 |
| 2022-11-07 | 3.600 | 3.710 | 3.600 | 3.700 | 3.159 | 1,844,000 |
| 2022-11-04 | 3.500 | 3.650 | 3.500 | 3.650 | 3.117 | 4,676,000 |
| 2022-11-03 | 3.470 | 3.660 | 3.470 | 3.600 | 3.074 | 2,222,000 |
| 2022-11-02 | 3.450 | 3.620 | 3.370 | 3.580 | 3.057 | 2,230,000 |
| 2022-11-01 | 3.260 | 3.450 | 3.260 | 3.420 | 2.920 | 2,308,000 |
| 2022-10-31 | 3.380 | 3.390 | 3.240 | 3.250 | 2.775 | 4,270,000 |
| 2022-10-28 | 3.450 | 3.530 | 3.300 | 3.400 | 2.903 | 3,560,992 |
| 2022-10-27 | 3.450 | 3.490 | 3.390 | 3.420 | 2.920 | 2,654,000 |
| 2022-10-26 | 3.300 | 3.490 | 3.300 | 3.400 | 2.903 | 1,912,000 |
| 2022-10-25 | 3.300 | 3.480 | 3.300 | 3.340 | 2.852 | 3,814,000 |
| 2022-10-24 | 3.530 | 3.570 | 3.300 | 3.400 | 2.903 | 4,734,000 |
| 2022-10-21 | 3.630 | 3.660 | 3.560 | 3.630 | 3.100 | 1,750,000 |
| 2022-10-20 | 3.570 | 3.700 | 3.470 | 3.600 | 3.074 | 3,574,000 |
| 2022-10-19 | 3.690 | 3.750 | 3.610 | 3.660 | 3.125 | 2,872,000 |
| 2022-10-18 | 3.470 | 3.700 | 3.460 | 3.680 | 3.142 | 3,680,000 |
| 2022-10-17 | 3.390 | 3.530 | 3.360 | 3.460 | 2.955 | 2,292,000 |
| 2022-10-14 | 3.300 | 3.560 | 3.300 | 3.500 | 2.989 | 3,112,000 |
| 2022-10-13 | 3.420 | 3.450 | 3.220 | 3.280 | 2.801 | 4,528,000 |
| 2022-10-12 | 3.360 | 3.440 | 3.300 | 3.390 | 2.895 | 3,696,000 |
| 2022-10-11 | 3.280 | 3.350 | 3.210 | 3.290 | 2.809 | 3,126,000 |
| 2022-10-10 | 3.400 | 3.400 | 3.130 | 3.160 | 2.698 | 3,964,000 |
| 2022-10-07 | 3.410 | 3.410 | 3.260 | 3.320 | 2.835 | 790,000 |
| 2022-10-06 | 3.380 | 3.390 | 3.340 | 3.340 | 2.852 | 771,911 |
| 2022-10-05 | 3.300 | 3.400 | 3.260 | 3.370 | 2.878 | 1,553,000 |
| 2022-10-03 | 3.370 | 3.370 | 3.210 | 3.260 | 2.784 | 2,184,000 |
| 2022-09-30 | 3.240 | 3.360 | 3.220 | 3.300 | 2.818 | 2,038,000 |
| 2022-09-29 | 3.240 | 3.310 | 3.200 | 3.240 | 2.767 | 1,188,000 |
| 2022-09-28 | 3.240 | 3.300 | 3.160 | 3.190 | 2.724 | 4,497,814 |
| 2022-09-27 | 3.190 | 3.320 | 3.160 | 3.280 | 2.801 | 2,655,304 |
| 2022-09-26 | 3.300 | 3.380 | 3.230 | 3.260 | 2.784 | 2,107,560 |
| 2022-09-23 | 3.330 | 3.350 | 3.280 | 3.340 | 2.852 | 2,700,000 |
| 2022-09-22 | 3.270 | 3.390 | 3.270 | 3.360 | 2.869 | 1,642,000 |
| 2022-09-21 | 3.330 | 3.370 | 3.280 | 3.350 | 2.861 | 2,208,000 |
| 2022-09-20 | 3.310 | 3.400 | 3.280 | 3.330 | 2.844 | 2,532,000 |
| 2022-09-19 | 3.350 | 3.390 | 3.290 | 3.320 | 2.835 | 2,134,000 |
| 2022-09-16 | 3.470 | 3.480 | 3.370 | 3.430 | 2.929 | 2,662,000 |
| 2022-09-15 | 3.580 | 3.670 | 3.510 | 3.510 | 2.946 | 2,058,000 |
| 2022-09-14 | 3.600 | 3.650 | 3.570 | 3.610 | 3.030 | 2,349,450 |
| 2022-09-13 | 3.600 | 3.690 | 3.540 | 3.630 | 3.047 | 1,974,211 |
| 2022-09-09 | 3.520 | 3.670 | 3.520 | 3.620 | 3.038 | 2,332,000 |
| 2022-09-08 | 3.620 | 3.620 | 3.520 | 3.520 | 2.954 | 1,850,000 |
| 2022-09-07 | 3.640 | 3.660 | 3.570 | 3.600 | 3.022 | 1,854,000 |
| 2022-09-06 | 3.700 | 3.700 | 3.630 | 3.650 | 3.063 | 1,277,032 |
| 2022-09-05 | 3.700 | 3.700 | 3.600 | 3.660 | 3.072 | 2,486,000 |
| 2022-09-02 | 3.800 | 3.810 | 3.700 | 3.700 | 3.105 | 4,274,000 |
| 2022-09-01 | 3.710 | 3.800 | 3.710 | 3.720 | 3.122 | 5,604,000 |
| 2022-08-31 | 3.620 | 3.830 | 3.620 | 3.710 | 3.114 | 8,572,000 |
| 2022-08-30 | 3.670 | 3.760 | 3.600 | 3.700 | 3.105 | 6,844,291 |
| 2022-08-29 | 3.610 | 3.750 | 3.510 | 3.700 | 3.105 | 4,848,000 |
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.