SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.610	3.690	3.610	3.670	3.080	5,156,780
2022-08-25	3.540	3.630	3.490	3.580	3.005	2,240,000
2022-08-24	3.580	3.590	3.460	3.540	2.971	3,898,000
2022-08-23	3.660	3.660	3.500	3.550	2.980	2,680,000
2022-08-22	3.590	3.650	3.590	3.630	3.047	1,784,000
2022-08-19	3.620	3.650	3.570	3.600	3.022	2,738,000
2022-08-18	3.620	3.680	3.610	3.610	3.030	4,342,095
2022-08-17	3.820	3.820	3.650	3.670	3.080	4,604,000
2022-08-16	3.870	3.880	3.720	3.800	3.189	5,108,000
2022-08-15	3.950	3.970	3.840	3.850	3.231	2,188,000
2022-08-12	3.930	3.980	3.880	3.910	3.282	3,464,000
2022-08-11	3.930	3.980	3.860	3.970	3.332	3,322,000
2022-08-10	3.950	3.950	3.830	3.860	3.240	3,000,000
2022-08-09	3.920	4.000	3.800	3.950	3.315	7,876,018
2022-08-08	4.070	4.070	3.900	3.920	3.290	8,233,652
2022-08-05	3.930	4.100	3.930	4.060	3.408	4,776,000
2022-08-04	4.130	4.150	3.930	3.990	3.349	9,223,780
2022-08-03	4.190	4.220	4.100	4.160	3.492	5,166,000
2022-08-02	4.420	4.420	4.050	4.160	3.492	15,328,555
2022-08-01	4.450	4.450	4.270	4.300	3.609	2,864,000
2022-07-29	4.560	4.600	4.440	4.450	3.735	3,100,000
2022-07-28	4.330	4.520	4.330	4.510	3.785	3,488,966
2022-07-27	4.370	4.410	4.230	4.330	3.634	4,552,000
2022-07-26	4.280	4.390	4.270	4.360	3.659	4,434,000
2022-07-25	4.300	4.390	4.210	4.280	3.592	2,699,500
2022-07-22	4.310	4.340	4.250	4.300	3.609	2,144,000
2022-07-21	4.360	4.400	4.230	4.320	3.626	4,916,000
2022-07-20	4.410	4.420	4.310	4.350	3.651	2,134,000
2022-07-19	4.460	4.460	4.270	4.300	3.609	2,462,000
2022-07-18	4.290	4.430	4.260	4.430	3.718	11,932,000
2022-07-15	4.440	4.550	4.260	4.290	3.601	7,122,000
2022-07-14	4.440	4.550	4.330	4.440	3.727	12,350,000
2022-07-13	4.530	4.570	4.420	4.480	3.760	5,786,000
2022-07-12	4.490	4.560	4.380	4.480	3.760	6,921,000
2022-07-11	4.800	4.800	4.560	4.600	3.861	8,680,000
2022-07-08	4.660	4.800	4.640	4.720	3.962	5,346,515
2022-07-07	4.570	4.740	4.480	4.650	3.903	9,149,996
2022-07-06	4.440	4.600	4.440	4.590	3.852	9,144,002
2022-07-05	4.380	4.470	4.330	4.440	3.727	6,859,998
2022-07-04	4.240	4.360	4.190	4.310	3.617	7,212,000
2022-06-30	4.200	4.330	4.100	4.190	3.517	6,718,000
2022-06-29	4.220	4.270	4.020	4.100	3.441	5,196,000
2022-06-28	3.920	4.310	3.870	4.270	3.584	9,975,600
2022-06-27	3.970	4.020	3.860	3.910	3.282	5,390,398
2022-06-24	3.840	3.930	3.810	3.920	3.290	5,193,998
2022-06-23	3.720	3.830	3.680	3.790	3.181	4,870,000
2022-06-22	3.760	3.850	3.660	3.680	3.089	3,002,000
2022-06-21	3.750	3.820	3.710	3.800	3.189	4,942,000
2022-06-20	3.680	3.740	3.600	3.740	3.139	1,788,000
2022-06-17	3.620	3.680	3.570	3.650	3.063	2,248,000
2022-06-16	3.750	3.750	3.530	3.600	3.022	2,252,000
2022-06-15	3.670	3.750	3.670	3.700	3.105	2,772,000
2022-06-14	3.640	3.680	3.570	3.670	3.080	1,382,500
2022-06-13	3.680	3.680	3.560	3.650	3.063	3,629,357
2022-06-10	3.750	3.760	3.580	3.720	3.122	2,051,667
2022-06-09	3.760	3.760	3.630	3.690	3.097	1,842,000
2022-06-08	3.620	3.790	3.580	3.740	3.139	8,559,653
2022-06-07	3.560	3.590	3.520	3.570	2.996	2,460,000
2022-06-06	3.460	3.560	3.460	3.500	2.938	2,266,000
2022-06-02	3.460	3.480	3.370	3.460	2.904	1,852,000

← NewerPage 18 of 21 · 1,234 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.