SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.440	2.470	2.430	2.460	2.410	1,894,000
2026-07-28	2.390	2.420	2.390	2.420	2.371	1,368,000
2026-07-27	2.400	2.410	2.370	2.390	2.341	1,844,066
2026-07-24	2.430	2.430	2.380	2.400	2.351	1,685,934
2026-07-23	2.410	2.420	2.380	2.400	2.351	2,720,000
2026-07-22	2.440	2.470	2.400	2.430	2.380	2,396,000
2026-07-21	2.420	2.460	2.410	2.460	2.410	3,740,000
2026-07-20	2.480	2.480	2.420	2.460	2.410	1,580,000
2026-07-17	2.490	2.530	2.390	2.420	2.371	3,788,500
2026-07-16	2.460	2.580	2.450	2.540	2.488	11,173,824
2026-07-15	2.380	2.460	2.380	2.450	2.400	5,256,000
2026-07-14	2.370	2.390	2.320	2.380	2.331	2,665,936
2026-07-13	2.340	2.360	2.320	2.360	2.312	4,328,000
2026-07-10	2.300	2.380	2.300	2.330	2.282	4,142,000
2026-07-09	2.330	2.330	2.270	2.300	2.253	2,160,000
2026-07-08	2.340	2.350	2.310	2.330	2.282	2,610,000
2026-07-07	2.360	2.390	2.320	2.340	2.292	4,092,064
2026-07-06	2.290	2.380	2.290	2.370	2.322	6,794,000
2026-07-03	2.230	2.290	2.230	2.290	2.243	2,900,000
2026-07-02	2.140	2.240	2.140	2.230	2.185	5,962,000
2026-06-30	2.170	2.170	2.080	2.120	2.077	3,008,000
2026-06-29	2.110	2.190	2.100	2.160	2.116	2,618,000
2026-06-26	2.140	2.150	2.090	2.110	2.067	4,325,215
2026-06-25	2.190	2.190	2.120	2.160	2.116	4,209,996
2026-06-24	2.130	2.270	2.130	2.210	2.165	7,666,000
2026-06-23	2.040	2.200	2.040	2.170	2.126	15,528,004
2026-06-22	2.120	2.150	2.010	2.020	1.979	13,861,740
2026-06-18	2.160	2.160	2.100	2.130	2.087	6,174,000
2026-06-17	2.240	2.250	2.160	2.160	2.116	7,480,000
2026-06-16	2.270	2.270	2.240	2.250	2.204	5,314,000
2026-06-15	2.280	2.300	2.260	2.270	2.224	2,638,000
2026-06-12	2.260	2.280	2.240	2.260	2.214	6,608,000
2026-06-11	2.280	2.290	2.240	2.240	2.194	4,096,000
2026-06-10	2.280	2.300	2.260	2.300	2.253	3,774,000
2026-06-09	2.320	2.320	2.260	2.280	2.234	6,018,000
2026-06-08	2.320	2.340	2.280	2.300	2.253	4,224,000
2026-06-05	2.290	2.390	2.290	2.360	2.312	7,798,000
2026-06-04	2.290	2.330	2.280	2.310	2.263	5,104,000
2026-06-03	2.380	2.380	2.290	2.310	2.263	6,436,000
2026-06-02	2.340	2.380	2.330	2.350	2.302	4,252,000
2026-06-01	2.330	2.400	2.300	2.350	2.302	9,010,000
2026-05-29	2.280	2.330	2.240	2.330	2.282	8,830,000
2026-05-28	2.330	2.330	2.250	2.260	2.214	8,128,000
2026-05-27	2.390	2.390	2.300	2.300	2.253	1,810,000
2026-05-26	2.380	2.390	2.310	2.350	2.302	5,588,000
2026-05-22	2.380	2.390	2.340	2.370	2.322	3,974,000
2026-05-21	2.350	2.400	2.340	2.370	2.322	9,350,000
2026-05-20	2.320	2.340	2.280	2.320	2.273	6,786,000
2026-05-19	2.320	2.380	2.320	2.340	2.263	6,054,000
2026-05-18	2.330	2.370	2.290	2.310	2.234	5,996,000
2026-05-15	2.330	2.340	2.300	2.340	2.263	5,498,000
2026-05-14	2.370	2.380	2.320	2.350	2.273	4,656,000
2026-05-13	2.380	2.390	2.360	2.380	2.302	4,947,925
2026-05-12	2.420	2.430	2.370	2.380	2.302	3,040,000
2026-05-11	2.400	2.430	2.380	2.430	2.350	3,522,000
2026-05-08	2.380	2.420	2.370	2.400	2.321	6,320,000
2026-05-07	2.380	2.400	2.370	2.390	2.311	3,864,075
2026-05-06	2.350	2.400	2.350	2.380	2.302	5,784,856
2026-05-05	2.290	2.410	2.280	2.410	2.331	4,856,000
2026-05-04	2.300	2.300	2.270	2.290	2.215	1,010,000

← NewerPage 2 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.