SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.960	3.000	2.920	2.990	2.891	2,978,000
2026-01-27	2.960	2.970	2.930	2.960	2.862	3,250,000
2026-01-26	3.010	3.010	2.950	2.980	2.882	5,592,000
2026-01-23	3.010	3.020	2.980	3.000	2.901	1,354,000
2026-01-22	3.000	3.010	2.950	3.000	2.901	3,965,191
2026-01-21	2.980	2.980	2.940	2.980	2.882	2,684,000
2026-01-20	2.980	2.980	2.940	2.970	2.872	2,621,298
2026-01-19	2.960	2.970	2.940	2.950	2.853	3,958,000
2026-01-16	3.060	3.080	2.980	3.000	2.901	2,712,000
2026-01-15	3.080	3.090	3.030	3.060	2.959	3,106,000
2026-01-14	3.110	3.110	3.040	3.080	2.979	6,458,000
2026-01-13	3.030	3.150	3.030	3.080	2.979	12,484,000
2026-01-12	3.070	3.080	3.010	3.040	2.940	5,959,478
2026-01-09	3.050	3.080	2.990	3.050	2.950	3,356,000
2026-01-08	3.040	3.060	3.000	3.050	2.950	6,762,000
2026-01-07	2.980	3.040	2.980	3.020	2.920	4,394,265
2026-01-06	2.920	3.000	2.900	3.000	2.901	5,202,000
2026-01-05	2.850	2.920	2.840	2.920	2.824	3,736,000
2026-01-02	2.860	2.860	2.840	2.860	2.766	876,000
2025-12-31	2.850	2.850	2.810	2.830	2.737	4,078,000
2025-12-30	2.880	2.880	2.840	2.850	2.756	5,222,000
2025-12-29	2.930	2.930	2.870	2.880	2.785	11,816,870
2025-12-24	2.930	2.960	2.930	2.940	2.843	1,303,985
2025-12-23	2.940	2.950	2.900	2.930	2.833	2,949,479
2025-12-22	2.940	2.970	2.910	2.930	2.833	3,668,000
2025-12-19	2.910	2.970	2.910	2.960	2.862	6,296,000
2025-12-18	2.900	2.940	2.890	2.920	2.824	2,638,000
2025-12-17	2.920	2.920	2.870	2.900	2.804	4,082,000
2025-12-16	2.950	2.950	2.880	2.910	2.814	9,743,037
2025-12-15	3.020	3.020	2.950	2.960	2.862	4,255,873
2025-12-12	2.990	3.000	2.970	2.990	2.891	3,013,131
2025-12-11	3.040	3.040	2.980	2.990	2.891	2,126,000
2025-12-10	3.020	3.030	2.970	3.010	2.911	4,764,000
2025-12-09	3.050	3.060	2.990	3.030	2.930	4,894,000
2025-12-08	3.100	3.100	3.040	3.070	2.969	3,552,000
2025-12-05	3.100	3.120	3.080	3.100	2.998	3,812,000
2025-12-04	3.070	3.100	3.050	3.100	2.998	4,172,000
2025-12-03	3.110	3.110	3.000	3.070	2.969	9,686,000
2025-12-02	3.130	3.140	3.070	3.120	3.017	9,357,256
2025-12-01	3.070	3.120	3.060	3.120	3.017	6,218,000
2025-11-28	3.080	3.080	3.040	3.070	2.969	2,274,241
2025-11-27	3.080	3.080	3.040	3.070	2.969	4,050,000
2025-11-26	2.980	3.080	2.980	3.080	2.979	9,488,000
2025-11-25	2.930	3.000	2.930	2.980	2.882	6,406,000
2025-11-24	2.910	2.930	2.880	2.930	2.833	9,004,000
2025-11-21	2.960	2.960	2.900	2.900	2.804	6,622,000
2025-11-20	3.000	3.000	2.960	2.990	2.891	3,486,000
2025-11-19	2.990	3.000	2.950	2.980	2.882	6,210,000
2025-11-18	3.070	3.070	2.970	2.990	2.891	9,623,131
2025-11-17	3.160	3.160	3.060	3.100	2.998	6,046,000
2025-11-14	3.150	3.180	3.130	3.150	3.046	5,134,000
2025-11-13	3.170	3.170	3.140	3.170	3.066	3,340,000
2025-11-12	3.170	3.180	3.140	3.170	3.066	6,010,138
2025-11-11	3.150	3.170	3.130	3.160	3.056	5,350,000
2025-11-10	3.110	3.150	3.100	3.150	3.046	7,910,000
2025-11-07	3.100	3.120	3.090	3.120	3.017	4,954,000
2025-11-06	3.100	3.120	3.080	3.110	3.008	5,636,000
2025-11-05	3.050	3.100	2.990	3.100	2.998	7,757,204
2025-11-04	3.130	3.130	3.040	3.070	2.969	5,754,000
2025-11-03	3.100	3.140	3.060	3.120	3.017	6,700,000

← NewerPage 4 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.