SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.560 | 3.580 | 3.470 | 3.520 | 2.954 | 2,050,000 |
| 2022-05-31 | 3.540 | 3.600 | 3.510 | 3.560 | 2.988 | 4,892,000 |
| 2022-05-30 | 3.500 | 3.650 | 3.500 | 3.580 | 3.005 | 4,230,520 |
| 2022-05-27 | 3.550 | 3.640 | 3.550 | 3.580 | 3.005 | 874,000 |
| 2022-05-26 | 3.600 | 3.730 | 3.420 | 3.580 | 3.005 | 1,746,000 |
| 2022-05-25 | 3.600 | 3.670 | 3.540 | 3.600 | 3.022 | 1,198,000 |
| 2022-05-24 | 3.760 | 3.760 | 3.610 | 3.650 | 3.005 | 1,548,000 |
| 2022-05-23 | 3.700 | 3.770 | 3.690 | 3.710 | 3.054 | 1,664,000 |
| 2022-05-20 | 3.670 | 3.770 | 3.670 | 3.700 | 3.046 | 1,296,000 |
| 2022-05-19 | 3.690 | 3.800 | 3.650 | 3.680 | 3.029 | 1,146,000 |
| 2022-05-18 | 4.000 | 4.000 | 3.700 | 3.720 | 3.062 | 1,980,000 |
| 2022-05-17 | 3.620 | 3.680 | 3.510 | 3.670 | 3.021 | 2,915,827 |
| 2022-05-16 | 3.640 | 3.720 | 3.550 | 3.560 | 2.931 | 2,368,000 |
| 2022-05-13 | 3.660 | 3.690 | 3.630 | 3.640 | 2.996 | 1,226,968 |
| 2022-05-12 | 3.750 | 3.750 | 3.520 | 3.590 | 2.955 | 1,422,000 |
| 2022-05-11 | 3.850 | 3.920 | 3.650 | 3.650 | 3.005 | 2,654,000 |
| 2022-05-10 | 3.720 | 3.810 | 3.670 | 3.780 | 3.112 | 1,162,000 |
| 2022-05-06 | 3.660 | 3.800 | 3.650 | 3.780 | 3.112 | 2,334,000 |
| 2022-05-05 | 3.900 | 3.900 | 3.700 | 3.730 | 3.071 | 2,062,000 |
| 2022-05-04 | 3.760 | 3.850 | 3.710 | 3.780 | 3.112 | 1,177,000 |
| 2022-05-03 | 3.710 | 3.890 | 3.700 | 3.810 | 3.136 | 684,000 |
| 2022-04-29 | 3.800 | 3.950 | 3.760 | 3.900 | 3.211 | 2,832,000 |
| 2022-04-28 | 3.740 | 3.840 | 3.730 | 3.800 | 3.128 | 2,448,000 |
| 2022-04-27 | 3.570 | 3.750 | 3.560 | 3.750 | 3.087 | 1,554,000 |
| 2022-04-26 | 3.550 | 3.750 | 3.550 | 3.620 | 2.980 | 1,764,086 |
| 2022-04-25 | 3.710 | 3.790 | 3.520 | 3.580 | 2.947 | 5,360,000 |
| 2022-04-22 | 3.700 | 3.870 | 3.670 | 3.840 | 3.161 | 2,686,000 |
| 2022-04-21 | 3.930 | 3.950 | 3.720 | 3.740 | 3.079 | 6,776,000 |
| 2022-04-20 | 3.750 | 4.000 | 3.750 | 3.900 | 3.211 | 7,066,000 |
| 2022-04-19 | 3.750 | 3.860 | 3.670 | 3.750 | 3.087 | 6,658,000 |
| 2022-04-14 | 3.540 | 3.800 | 3.540 | 3.750 | 3.087 | 6,956,000 |
| 2022-04-13 | 3.670 | 3.710 | 3.520 | 3.540 | 2.914 | 2,390,000 |
| 2022-04-12 | 3.530 | 3.740 | 3.460 | 3.690 | 3.038 | 8,726,000 |
| 2022-04-11 | 3.650 | 3.670 | 3.520 | 3.540 | 2.914 | 2,188,000 |
| 2022-04-08 | 3.720 | 3.770 | 3.640 | 3.720 | 3.062 | 5,316,000 |
| 2022-04-07 | 3.670 | 3.890 | 3.670 | 3.760 | 3.095 | 7,479,778 |
| 2022-04-06 | 3.650 | 3.870 | 3.640 | 3.780 | 3.112 | 6,062,000 |
| 2022-04-04 | 3.550 | 3.780 | 3.550 | 3.750 | 3.087 | 3,253,800 |
| 2022-04-01 | 3.480 | 3.560 | 3.390 | 3.510 | 2.889 | 3,440,000 |
| 2022-03-31 | 3.480 | 3.580 | 3.400 | 3.540 | 2.914 | 6,786,000 |
| 2022-03-30 | 3.280 | 3.520 | 3.230 | 3.500 | 2.881 | 9,470,040 |
| 2022-03-29 | 3.200 | 3.330 | 3.180 | 3.270 | 2.692 | 4,472,000 |
| 2022-03-28 | 3.180 | 3.250 | 3.120 | 3.200 | 2.634 | 4,478,000 |
| 2022-03-25 | 3.210 | 3.300 | 3.170 | 3.240 | 2.667 | 8,366,000 |
| 2022-03-24 | 3.200 | 3.300 | 3.130 | 3.280 | 2.700 | 7,350,831 |
| 2022-03-23 | 3.070 | 3.250 | 3.040 | 3.190 | 2.626 | 9,870,000 |
| 2022-03-22 | 2.960 | 3.100 | 2.870 | 3.080 | 2.535 | 11,004,000 |
| 2022-03-21 | 3.070 | 3.120 | 2.920 | 2.960 | 2.437 | 5,746,000 |
| 2022-03-18 | 2.860 | 3.060 | 2.860 | 3.020 | 2.486 | 16,094,000 |
| 2022-03-17 | 2.940 | 2.970 | 2.770 | 2.940 | 2.420 | 30,392,000 |
| 2022-03-16 | 2.680 | 2.820 | 2.570 | 2.820 | 2.321 | 19,016,000 |
| 2022-03-15 | 2.720 | 2.790 | 2.500 | 2.580 | 2.124 | 20,334,000 |
| 2022-03-14 | 2.900 | 2.930 | 2.690 | 2.720 | 2.239 | 16,436,000 |
| 2022-03-11 | 3.260 | 3.260 | 2.950 | 2.960 | 2.437 | 15,628,000 |
| 2022-03-10 | 3.260 | 3.340 | 3.170 | 3.300 | 2.717 | 5,804,000 |
| 2022-03-09 | 3.140 | 3.220 | 3.050 | 3.210 | 2.643 | 7,562,000 |
| 2022-03-08 | 3.060 | 3.220 | 3.060 | 3.110 | 2.560 | 14,160,000 |
| 2022-03-07 | 3.230 | 3.230 | 3.030 | 3.100 | 2.552 | 18,486,000 |
| 2022-03-04 | 3.350 | 3.370 | 3.180 | 3.230 | 2.659 | 13,930,520 |
| 2022-03-03 | 3.450 | 3.500 | 3.330 | 3.380 | 2.782 | 6,822,000 |
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.