SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.710 | 3.790 | 3.580 | 3.600 | 2.964 | 15,312,545 |
| 2021-12-01 | 3.900 | 3.910 | 3.700 | 3.750 | 3.087 | 22,445,255 |
| 2021-11-30 | 3.700 | 3.900 | 3.670 | 3.900 | 3.211 | 113,401,647 |
| 2021-11-29 | 3.650 | 3.830 | 3.650 | 3.720 | 3.062 | 11,817,618 |
| 2021-11-26 | 3.770 | 3.780 | 3.680 | 3.750 | 3.087 | 12,755,000 |
| 2021-11-25 | 3.740 | 3.800 | 3.710 | 3.770 | 3.104 | 6,751,663 |
| 2021-11-24 | 3.980 | 3.980 | 3.690 | 3.770 | 3.104 | 20,660,493 |
| 2021-11-23 | 3.780 | 4.000 | 3.760 | 3.970 | 3.268 | 17,552,000 |
| 2021-11-22 | 3.750 | 3.910 | 3.680 | 3.880 | 3.194 | 15,265,728 |
| 2021-11-19 | 3.570 | 3.770 | 3.530 | 3.770 | 3.104 | 11,306,937 |
| 2021-11-18 | 3.670 | 3.680 | 3.550 | 3.570 | 2.939 | 13,140,142 |
| 2021-11-17 | 3.730 | 3.750 | 3.640 | 3.720 | 3.062 | 10,156,007 |
| 2021-11-16 | 3.710 | 3.740 | 3.610 | 3.720 | 3.062 | 11,266,007 |
| 2021-11-15 | 3.720 | 3.760 | 3.620 | 3.710 | 3.054 | 6,784,950 |
| 2021-11-12 | 3.780 | 3.800 | 3.670 | 3.720 | 3.062 | 7,778,081 |
| 2021-11-11 | 3.680 | 3.740 | 3.590 | 3.740 | 3.079 | 7,042,500 |
| 2021-11-10 | 3.600 | 3.690 | 3.480 | 3.650 | 3.005 | 8,204,005 |
| 2021-11-09 | 3.560 | 3.580 | 3.460 | 3.530 | 2.906 | 9,435,965 |
| 2021-11-08 | 3.500 | 3.560 | 3.470 | 3.520 | 2.898 | 3,760,000 |
| 2021-11-05 | 3.610 | 3.610 | 3.500 | 3.500 | 2.881 | 6,344,000 |
| 2021-11-04 | 3.600 | 3.670 | 3.560 | 3.630 | 2.988 | 5,491,139 |
| 2021-11-03 | 3.460 | 3.670 | 3.440 | 3.630 | 2.988 | 6,988,000 |
| 2021-11-02 | 3.650 | 3.720 | 3.500 | 3.500 | 2.881 | 10,506,000 |
| 2021-11-01 | 3.690 | 3.720 | 3.640 | 3.650 | 3.005 | 4,535,189 |
| 2021-10-29 | 3.680 | 3.760 | 3.640 | 3.710 | 3.054 | 4,778,133 |
| 2021-10-28 | 3.740 | 3.740 | 3.610 | 3.670 | 3.021 | 8,800,000 |
| 2021-10-27 | 3.790 | 3.790 | 3.620 | 3.740 | 3.079 | 16,178,393 |
| 2021-10-26 | 3.870 | 3.870 | 3.770 | 3.810 | 3.136 | 7,564,976 |
| 2021-10-25 | 3.910 | 3.970 | 3.840 | 3.860 | 3.178 | 8,032,466 |
← NewerPage 21 of 21 · 1,229 trading days
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.