SSY Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.040	3.050	2.990	3.040	2.892	8,770,000
2025-08-04	3.070	3.070	3.010	3.030	2.883	12,012,000
2025-08-01	3.100	3.180	3.060	3.080	2.930	13,018,000
2025-07-31	3.220	3.230	3.100	3.110	2.959	20,614,000
2025-07-30	3.200	3.280	3.170	3.220	3.064	17,810,000
2025-07-29	3.200	3.220	3.120	3.210	3.054	15,062,000
2025-07-28	3.170	3.180	3.120	3.170	3.016	7,038,000
2025-07-25	3.170	3.260	3.130	3.160	3.006	20,128,000
2025-07-24	3.110	3.170	3.090	3.160	3.006	11,971,389
2025-07-23	3.110	3.180	3.050	3.100	2.949	12,488,382
2025-07-22	3.120	3.160	3.110	3.120	2.968	9,314,000
2025-07-21	3.170	3.180	3.090	3.120	2.968	10,186,000
2025-07-18	3.160	3.170	3.090	3.160	3.006	16,096,000
2025-07-17	3.020	3.130	3.020	3.110	2.959	22,693,604
2025-07-16	2.930	3.110	2.930	3.010	2.864	26,978,000
2025-07-15	2.940	2.960	2.900	2.920	2.778	12,636,000
2025-07-14	2.880	2.940	2.870	2.930	2.788	9,414,000
2025-07-11	2.840	2.910	2.840	2.870	2.731	13,694,000
2025-07-10	2.860	2.860	2.820	2.840	2.702	10,950,000
2025-07-09	2.830	2.880	2.800	2.850	2.711	10,552,315
2025-07-08	2.820	2.860	2.790	2.820	2.683	5,124,000
2025-07-07	2.810	2.840	2.760	2.810	2.673	10,070,000
2025-07-04	2.840	2.850	2.800	2.810	2.673	7,108,000
2025-07-03	2.820	2.850	2.810	2.840	2.702	9,350,000
2025-07-02	2.780	2.830	2.780	2.810	2.673	9,354,000
2025-06-30	2.750	2.800	2.710	2.780	2.645	9,294,000
2025-06-27	2.750	2.760	2.720	2.750	2.616	6,788,000
2025-06-26	2.770	2.770	2.720	2.740	2.607	7,176,000
2025-06-25	2.760	2.780	2.740	2.770	2.635	9,420,000
2025-06-24	2.720	2.780	2.720	2.750	2.616	8,702,000
2025-06-23	2.680	2.730	2.670	2.710	2.578	5,704,000
2025-06-20	2.690	2.720	2.670	2.710	2.578	15,820,000
2025-06-19	2.820	2.830	2.660	2.670	2.540	26,752,781
2025-06-18	2.830	2.830	2.780	2.790	2.654	7,534,000
2025-06-17	2.900	2.900	2.800	2.830	2.692	17,345,821
2025-06-16	2.910	2.910	2.840	2.890	2.750	13,818,000
2025-06-13	3.020	3.030	2.880	2.910	2.769	23,520,000
2025-06-12	2.960	3.040	2.940	3.020	2.873	21,630,298
2025-06-11	3.000	3.040	2.950	2.960	2.816	13,042,000
2025-06-10	3.020	3.080	2.940	2.980	2.835	26,175,390
2025-06-09	2.920	3.010	2.880	3.000	2.854	20,162,000
2025-06-06	2.800	2.980	2.800	2.920	2.778	30,184,000
2025-06-05	2.860	2.930	2.770	2.810	2.673	26,682,000
2025-06-04	2.820	2.860	2.770	2.840	2.702	18,105,685
2025-06-03	2.720	2.850	2.610	2.800	2.664	33,688,000
2025-06-02	2.890	2.890	2.580	2.770	2.635	28,530,000
2025-05-30	3.090	3.100	2.910	2.930	2.788	46,152,000
2025-05-29	2.980	3.110	2.970	3.080	2.930	41,666,000
2025-05-28	3.000	3.040	2.930	2.960	2.816	14,002,000
2025-05-27	2.950	3.040	2.950	3.000	2.854	8,560,000
2025-05-26	3.030	3.030	2.950	2.950	2.807	7,736,000
2025-05-23	2.920	3.060	2.920	3.010	2.864	19,386,000
2025-05-22	2.940	2.940	2.890	2.910	2.769	6,054,000
2025-05-21	2.870	2.950	2.840	2.940	2.797	13,730,000
2025-05-20	2.860	2.900	2.860	2.860	2.721	11,936,000
2025-05-19	2.890	2.960	2.890	2.950	2.716	11,222,000
2025-05-16	2.890	2.920	2.860	2.890	2.661	10,468,000
2025-05-15	2.900	2.910	2.890	2.890	2.661	3,640,000
2025-05-14	2.910	2.920	2.880	2.900	2.670	8,680,000
2025-05-13	2.980	3.000	2.900	2.900	2.670	19,364,000

← NewerPage 6 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.