SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.340	2.340	2.270	2.300	2.224	10,290,000
2026-04-29	2.350	2.360	2.340	2.360	2.282	8,086,000
2026-04-28	2.390	2.390	2.340	2.350	2.273	8,140,000
2026-04-27	2.410	2.410	2.360	2.380	2.302	6,660,000
2026-04-24	2.380	2.450	2.370	2.430	2.350	3,476,000
2026-04-23	2.400	2.400	2.360	2.390	2.311	5,198,000
2026-04-22	2.400	2.410	2.370	2.390	2.311	7,860,660
2026-04-21	2.420	2.440	2.400	2.420	2.340	5,220,000
2026-04-20	2.460	2.460	2.420	2.430	2.350	6,150,000
2026-04-17	2.520	2.540	2.440	2.480	2.398	6,830,000
2026-04-16	2.500	2.540	2.480	2.520	2.437	4,050,000
2026-04-15	2.480	2.510	2.480	2.510	2.427	3,048,000
2026-04-14	2.480	2.510	2.430	2.470	2.389	4,529,649
2026-04-13	2.520	2.530	2.460	2.480	2.398	4,478,000
2026-04-10	2.510	2.570	2.510	2.540	2.456	5,421,340
2026-04-09	2.500	2.540	2.480	2.530	2.447	8,502,000
2026-04-08	2.500	2.560	2.480	2.490	2.408	12,003,131
2026-04-02	2.550	2.550	2.480	2.500	2.418	4,386,000
2026-04-01	2.480	2.550	2.470	2.530	2.447	13,314,000
2026-03-31	2.510	2.580	2.440	2.460	2.379	12,606,000
2026-03-30	2.380	2.520	2.350	2.510	2.427	18,470,000
2026-03-27	2.380	2.430	2.370	2.400	2.321	9,002,000
2026-03-26	2.460	2.460	2.390	2.390	2.311	2,946,000
2026-03-25	2.420	2.460	2.410	2.450	2.369	3,936,000
2026-03-24	2.400	2.430	2.370	2.410	2.331	4,958,000
2026-03-23	2.410	2.410	2.350	2.390	2.311	14,580,334
2026-03-20	2.460	2.470	2.410	2.440	2.360	9,287,131
2026-03-19	2.480	2.480	2.430	2.460	2.379	6,626,000
2026-03-18	2.520	2.520	2.480	2.510	2.427	5,110,000
2026-03-17	2.480	2.570	2.480	2.520	2.437	6,304,000
2026-03-16	2.450	2.490	2.440	2.480	2.398	2,938,000
2026-03-13	2.480	2.500	2.430	2.450	2.369	7,468,000
2026-03-12	2.540	2.540	2.480	2.500	2.418	3,958,000
2026-03-11	2.530	2.540	2.490	2.530	2.447	5,154,000
2026-03-10	2.510	2.550	2.510	2.520	2.437	5,064,000
2026-03-09	2.450	2.510	2.410	2.510	2.427	10,597,600
2026-03-06	2.370	2.510	2.360	2.510	2.427	82,871,030
2026-03-05	2.430	2.460	2.360	2.360	2.282	28,450,000
2026-03-04	2.450	2.450	2.360	2.410	2.331	28,926,000
2026-03-03	2.590	2.610	2.440	2.460	2.379	25,410,721
2026-03-02	2.670	2.700	2.570	2.590	2.505	22,430,000
2026-02-27	2.680	2.720	2.670	2.700	2.611	12,294,000
2026-02-26	2.810	2.830	2.650	2.660	2.572	22,986,000
2026-02-25	2.910	2.930	2.800	2.810	2.717	16,752,000
2026-02-24	2.890	2.900	2.850	2.900	2.804	9,586,000
2026-02-23	2.850	2.910	2.850	2.890	2.795	2,518,000
2026-02-20	2.950	2.950	2.710	2.850	2.756	8,532,000
2026-02-16	2.970	3.020	2.970	3.020	2.920	415,206
2026-02-13	2.970	3.030	2.960	3.030	2.930	3,761,948
2026-02-12	3.010	3.020	2.970	3.010	2.911	3,942,000
2026-02-11	3.050	3.050	3.020	3.040	2.940	1,774,260
2026-02-10	3.000	3.050	2.980	3.030	2.930	3,354,000
2026-02-09	2.960	3.000	2.950	3.000	2.901	3,462,000
2026-02-06	2.970	2.980	2.910	2.970	2.872	5,910,000
2026-02-05	2.920	2.970	2.900	2.970	2.872	3,530,000
2026-02-04	2.910	2.950	2.910	2.930	2.833	2,410,000
2026-02-03	2.920	2.940	2.880	2.920	2.824	2,866,000
2026-02-02	2.940	2.940	2.880	2.900	2.804	5,310,000
2026-01-30	3.010	3.010	2.940	2.960	2.862	3,946,000
2026-01-29	2.970	3.010	2.960	3.010	2.911	2,480,000

← NewerPage 3 of 5 · 246 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.