SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.580	3.580	3.370	3.430	2.824	5,308,000
2022-03-01	3.580	3.660	3.560	3.590	2.955	1,840,000
2022-02-28	3.630	3.660	3.560	3.640	2.996	1,962,000
2022-02-25	3.670	3.770	3.600	3.700	3.046	4,600,000
2022-02-24	3.790	3.860	3.590	3.700	3.046	7,406,000
2022-02-23	3.650	3.820	3.650	3.800	3.128	4,294,000
2022-02-22	3.660	3.680	3.530	3.640	2.996	6,066,000
2022-02-21	3.670	3.780	3.670	3.700	3.046	2,386,000
2022-02-18	3.620	3.680	3.560	3.640	2.996	11,980,000
2022-02-17	3.630	3.680	3.560	3.640	2.996	4,178,000
2022-02-16	3.550	3.630	3.520	3.630	2.988	4,134,000
2022-02-15	3.450	3.570	3.450	3.540	2.914	6,484,995
2022-02-14	3.410	3.470	3.400	3.450	2.840	1,970,000
2022-02-11	3.550	3.600	3.430	3.450	2.840	4,054,000
2022-02-10	3.540	3.630	3.540	3.590	2.955	2,626,000
2022-02-09	3.460	3.540	3.460	3.510	2.889	2,477,000
2022-02-08	3.470	3.540	3.420	3.480	2.865	4,374,000
2022-02-07	3.400	3.540	3.400	3.470	2.857	3,250,000
2022-02-04	3.450	3.480	3.350	3.430	2.824	4,263,300
2022-01-31	3.390	3.450	3.310	3.450	2.840	1,155,375
2022-01-28	3.490	3.490	3.350	3.370	2.774	4,514,000
2022-01-27	3.560	3.560	3.310	3.500	2.881	11,976,000
2022-01-26	3.600	3.610	3.510	3.530	2.906	8,038,000
2022-01-25	3.720	3.730	3.580	3.600	2.964	5,318,000
2022-01-24	3.790	3.850	3.650	3.720	3.062	14,394,000
2022-01-21	3.800	3.900	3.720	3.780	3.112	7,160,000
2022-01-20	3.890	3.980	3.860	3.870	3.186	2,104,000
2022-01-19	3.970	4.020	3.850	3.910	3.219	3,818,000
2022-01-18	4.140	4.140	3.710	3.970	3.268	9,886,790
2022-01-17	4.150	4.160	4.050	4.120	3.392	2,192,000
2022-01-14	4.020	4.150	3.970	4.100	3.375	4,820,000
2022-01-13	4.110	4.180	4.000	4.020	3.309	4,824,000
2022-01-12	4.050	4.130	3.950	4.100	3.375	10,741,000
2022-01-11	4.160	4.180	4.060	4.100	3.375	4,232,000
2022-01-10	3.970	4.200	3.970	4.160	3.425	12,092,000
2022-01-07	3.950	4.070	3.890	3.990	3.285	5,748,000
2022-01-06	3.890	4.000	3.780	3.960	3.260	7,646,000
2022-01-05	4.060	4.060	3.880	3.930	3.235	5,098,000
2022-01-04	4.000	4.080	3.970	4.010	3.301	7,437,400
2022-01-03	4.050	4.100	3.920	4.020	3.309	3,740,000
2021-12-31	3.910	4.110	3.870	4.020	3.309	4,900,000
2021-12-30	3.760	3.880	3.710	3.860	3.178	3,262,000
2021-12-29	3.970	3.970	3.760	3.810	3.136	2,294,000
2021-12-28	3.900	3.970	3.760	3.940	3.243	6,500,000
2021-12-24	3.870	3.910	3.810	3.870	3.186	3,935,488
2021-12-23	3.620	3.840	3.620	3.810	3.136	9,726,000
2021-12-22	3.640	3.730	3.530	3.710	3.054	10,566,000
2021-12-21	3.540	3.650	3.500	3.580	2.947	4,923,000
2021-12-20	3.620	3.680	3.500	3.530	2.906	6,376,000
2021-12-17	3.670	3.750	3.570	3.570	2.939	7,808,850
2021-12-16	3.500	3.760	3.500	3.730	3.071	11,792,000
2021-12-15	3.480	3.530	3.400	3.490	2.873	11,786,000
2021-12-14	3.440	3.520	3.340	3.400	2.799	14,976,000
2021-12-13	3.540	3.540	3.420	3.440	2.832	6,852,000
2021-12-10	3.610	3.610	3.470	3.480	2.865	12,961,674
2021-12-09	3.630	3.630	3.510	3.580	2.947	2,642,000
2021-12-08	3.530	3.680	3.530	3.580	2.947	15,284,000
2021-12-07	3.540	3.580	3.470	3.570	2.939	4,874,000
2021-12-06	3.620	3.670	3.470	3.470	2.857	11,844,000
2021-12-03	3.620	3.680	3.550	3.620	2.980	5,080,000

← NewerPage 20 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.