SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.970 | 3.000 | 2.950 | 2.990 | 2.753 | 8,662,000 |
| 2025-05-09 | 3.010 | 3.080 | 2.960 | 2.960 | 2.725 | 6,390,000 |
| 2025-05-08 | 3.020 | 3.030 | 2.970 | 3.030 | 2.790 | 6,586,000 |
| 2025-05-07 | 2.970 | 3.040 | 2.970 | 3.020 | 2.781 | 6,162,000 |
| 2025-05-06 | 2.960 | 2.980 | 2.940 | 2.970 | 2.735 | 3,062,000 |
| 2025-05-02 | 2.940 | 2.960 | 2.910 | 2.950 | 2.716 | 2,114,000 |
| 2025-04-30 | 2.950 | 2.970 | 2.930 | 2.950 | 2.716 | 3,977,000 |
| 2025-04-29 | 2.970 | 2.980 | 2.940 | 2.950 | 2.716 | 5,104,000 |
| 2025-04-28 | 2.990 | 2.990 | 2.960 | 2.970 | 2.735 | 3,236,000 |
| 2025-04-25 | 3.020 | 3.050 | 2.980 | 3.010 | 2.771 | 4,584,000 |
| 2025-04-24 | 3.050 | 3.070 | 3.000 | 3.020 | 2.781 | 3,526,000 |
| 2025-04-23 | 3.090 | 3.120 | 3.030 | 3.040 | 2.799 | 5,990,000 |
| 2025-04-22 | 2.990 | 3.090 | 2.990 | 3.080 | 2.836 | 8,138,000 |
| 2025-04-17 | 2.930 | 2.990 | 2.930 | 2.980 | 2.744 | 3,376,000 |
| 2025-04-16 | 3.010 | 3.010 | 2.910 | 2.950 | 2.716 | 7,322,000 |
| 2025-04-15 | 3.080 | 3.080 | 3.000 | 3.020 | 2.781 | 5,110,000 |
| 2025-04-14 | 3.050 | 3.080 | 3.040 | 3.060 | 2.818 | 8,484,000 |
| 2025-04-11 | 3.040 | 3.060 | 2.980 | 3.040 | 2.799 | 11,466,000 |
| 2025-04-10 | 3.090 | 3.130 | 3.030 | 3.040 | 2.799 | 7,672,000 |
| 2025-04-09 | 3.000 | 3.060 | 2.880 | 3.040 | 2.799 | 6,748,000 |
| 2025-04-08 | 3.020 | 3.090 | 2.970 | 3.030 | 2.790 | 8,182,855 |
| 2025-04-07 | 3.150 | 3.200 | 2.940 | 2.970 | 2.735 | 23,115,145 |
| 2025-04-03 | 3.410 | 3.430 | 3.310 | 3.400 | 3.131 | 11,056,000 |
| 2025-04-02 | 3.340 | 3.460 | 3.300 | 3.440 | 3.167 | 12,550,000 |
| 2025-04-01 | 3.210 | 3.400 | 3.210 | 3.360 | 3.094 | 16,656,000 |
| 2025-03-31 | 3.170 | 3.240 | 3.140 | 3.220 | 2.965 | 11,966,000 |
| 2025-03-28 | 3.420 | 3.430 | 3.130 | 3.160 | 2.910 | 26,694,260 |
| 2025-03-27 | 3.310 | 3.470 | 3.260 | 3.450 | 3.177 | 7,171,256 |
| 2025-03-26 | 3.340 | 3.340 | 3.280 | 3.300 | 3.039 | 1,856,000 |
| 2025-03-25 | 3.340 | 3.340 | 3.280 | 3.330 | 3.066 | 2,084,000 |
| 2025-03-24 | 3.360 | 3.370 | 3.310 | 3.330 | 3.066 | 3,384,000 |
| 2025-03-21 | 3.420 | 3.420 | 3.310 | 3.350 | 3.085 | 5,420,000 |
| 2025-03-20 | 3.470 | 3.490 | 3.400 | 3.420 | 3.149 | 6,353,000 |
| 2025-03-19 | 3.400 | 3.500 | 3.360 | 3.450 | 3.177 | 9,826,000 |
| 2025-03-18 | 3.300 | 3.390 | 3.300 | 3.370 | 3.103 | 7,374,000 |
| 2025-03-17 | 3.300 | 3.330 | 3.260 | 3.290 | 3.029 | 4,137,181 |
| 2025-03-14 | 3.180 | 3.280 | 3.180 | 3.280 | 3.020 | 5,245,827 |
| 2025-03-13 | 3.210 | 3.240 | 3.150 | 3.200 | 2.946 | 3,262,000 |
| 2025-03-12 | 3.230 | 3.250 | 3.180 | 3.200 | 2.946 | 3,330,000 |
| 2025-03-11 | 3.200 | 3.240 | 3.170 | 3.230 | 2.974 | 2,258,000 |
| 2025-03-10 | 3.260 | 3.270 | 3.170 | 3.220 | 2.965 | 2,678,000 |
| 2025-03-07 | 3.250 | 3.270 | 3.220 | 3.260 | 3.002 | 3,822,000 |
| 2025-03-06 | 3.190 | 3.250 | 3.190 | 3.250 | 2.992 | 4,162,000 |
| 2025-03-05 | 3.180 | 3.220 | 3.140 | 3.180 | 2.928 | 5,435,000 |
| 2025-03-04 | 3.140 | 3.170 | 3.110 | 3.170 | 2.919 | 1,888,000 |
| 2025-03-03 | 3.160 | 3.210 | 3.120 | 3.140 | 2.891 | 3,817,421 |
| 2025-02-28 | 3.280 | 3.280 | 3.160 | 3.160 | 2.910 | 6,601,421 |
| 2025-02-27 | 3.300 | 3.360 | 3.250 | 3.310 | 3.048 | 9,466,000 |
| 2025-02-26 | 3.310 | 3.320 | 3.260 | 3.280 | 3.020 | 6,906,000 |
| 2025-02-25 | 3.300 | 3.360 | 3.260 | 3.300 | 3.039 | 4,464,000 |
| 2025-02-24 | 3.330 | 3.460 | 3.240 | 3.360 | 3.094 | 8,134,995 |
| 2025-02-21 | 3.310 | 3.340 | 3.250 | 3.320 | 3.057 | 6,538,000 |
| 2025-02-20 | 3.250 | 3.380 | 3.240 | 3.300 | 3.039 | 8,546,000 |
| 2025-02-19 | 3.260 | 3.270 | 3.220 | 3.250 | 2.992 | 2,104,000 |
| 2025-02-18 | 3.230 | 3.270 | 3.210 | 3.250 | 2.992 | 2,471,204 |
| 2025-02-17 | 3.290 | 3.340 | 3.200 | 3.220 | 2.965 | 6,104,000 |
| 2025-02-14 | 3.180 | 3.280 | 3.180 | 3.280 | 3.020 | 5,840,000 |
| 2025-02-13 | 3.250 | 3.260 | 3.150 | 3.170 | 2.919 | 4,708,000 |
| 2025-02-12 | 3.170 | 3.220 | 3.150 | 3.220 | 2.965 | 4,856,000 |
| 2025-02-11 | 3.270 | 3.270 | 3.130 | 3.140 | 2.891 | 3,544,000 |
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.