SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.100	3.120	3.080	3.100	2.998	9,361,338
2025-10-30	3.090	3.130	3.010	3.080	2.979	18,490,000
2025-10-28	3.140	3.140	3.060	3.110	3.008	8,545,179
2025-10-27	3.080	3.130	3.080	3.110	3.008	8,111,415
2025-10-24	3.080	3.100	3.040	3.080	2.979	10,086,000
2025-10-23	3.070	3.090	3.020	3.080	2.979	19,871,000
2025-10-22	2.900	3.070	2.890	3.040	2.940	46,025,470
2025-10-21	2.870	2.920	2.860	2.890	2.795	7,912,000
2025-10-20	2.880	2.880	2.850	2.860	2.766	4,026,000
2025-10-17	2.890	2.900	2.840	2.840	2.746	8,116,000
2025-10-16	2.880	2.920	2.870	2.900	2.804	7,574,000
2025-10-15	2.880	2.890	2.850	2.880	2.785	5,829,657
2025-10-14	2.920	2.950	2.850	2.850	2.756	17,086,000
2025-10-13	2.900	2.920	2.850	2.920	2.824	16,656,000
2025-10-10	2.950	2.970	2.930	2.960	2.862	8,982,000
2025-10-09	2.900	2.980	2.890	2.980	2.882	13,228,000
2025-10-08	2.880	2.880	2.830	2.880	2.785	5,290,000
2025-10-06	2.890	2.930	2.870	2.880	2.785	6,088,000
2025-10-03	2.940	2.940	2.870	2.890	2.795	4,305,253
2025-10-02	2.940	2.970	2.910	2.930	2.833	6,865,115
2025-09-30	2.920	2.950	2.890	2.920	2.824	7,036,033
2025-09-29	2.910	2.920	2.870	2.900	2.804	11,782,000
2025-09-26	2.960	2.980	2.880	2.900	2.804	12,340,266
2025-09-25	3.020	3.030	2.920	2.960	2.862	19,236,000
2025-09-24	2.900	3.020	2.890	2.990	2.891	19,978,883
2025-09-23	2.960	2.960	2.830	2.880	2.785	20,038,000
2025-09-22	3.000	3.020	2.910	2.930	2.833	12,212,000
2025-09-19	3.000	3.030	2.960	2.960	2.862	13,006,000
2025-09-18	3.060	3.060	2.980	3.010	2.911	12,588,000
2025-09-17	3.100	3.100	3.020	3.070	2.969	14,274,000
2025-09-16	3.130	3.150	3.030	3.100	2.998	17,430,000
2025-09-15	3.140	3.170	3.080	3.130	3.027	11,974,000
2025-09-12	3.070	3.170	3.020	3.140	3.037	26,498,000
2025-09-11	3.040	3.050	2.960	3.040	2.940	22,800,000
2025-09-10	3.150	3.150	3.060	3.090	2.940	14,132,000
2025-09-09	3.200	3.230	3.100	3.110	2.959	24,125,000
2025-09-08	3.250	3.320	3.110	3.200	3.044	34,112,000
2025-09-05	2.960	3.400	2.960	3.250	3.092	114,119,540
2025-09-04	2.910	3.000	2.880	2.960	2.816	26,590,000
2025-09-03	2.850	2.960	2.850	2.930	2.788	24,362,178
2025-09-02	2.900	2.900	2.820	2.850	2.711	8,356,178
2025-09-01	2.850	2.910	2.820	2.880	2.740	12,200,000
2025-08-29	2.850	2.860	2.800	2.840	2.702	13,966,000
2025-08-28	2.960	2.960	2.780	2.840	2.702	27,038,000
2025-08-27	3.030	3.050	2.950	2.960	2.816	11,029,434
2025-08-26	3.100	3.100	3.030	3.040	2.892	7,894,000
2025-08-25	3.020	3.100	3.020	3.100	2.949	8,826,000
2025-08-22	3.060	3.070	2.990	3.020	2.873	8,940,000
2025-08-21	3.060	3.070	3.020	3.060	2.911	6,104,000
2025-08-20	3.120	3.120	3.030	3.050	2.902	6,584,000
2025-08-19	3.120	3.160	3.090	3.120	2.968	7,652,000
2025-08-18	3.080	3.140	3.080	3.120	2.968	7,590,000
2025-08-15	3.030	3.090	3.020	3.080	2.930	5,342,000
2025-08-14	3.050	3.090	3.020	3.030	2.883	6,522,000
2025-08-13	3.030	3.050	3.020	3.050	2.902	6,262,000
2025-08-12	3.010	3.030	2.990	3.020	2.873	3,846,870
2025-08-11	3.020	3.020	2.990	3.020	2.873	3,704,000
2025-08-08	3.010	3.020	2.960	2.990	2.845	7,067,000
2025-08-07	3.000	3.010	2.960	3.000	2.854	9,530,000
2025-08-06	3.040	3.050	2.990	3.000	2.854	8,910,000

← NewerPage 5 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.