SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.240 | 3.290 | 3.240 | 3.290 | 3.029 | 2,726,000 |
| 2025-02-07 | 3.240 | 3.260 | 3.200 | 3.240 | 2.983 | 4,106,000 |
| 2025-02-06 | 3.160 | 3.250 | 3.140 | 3.220 | 2.965 | 12,556,712 |
| 2025-02-05 | 3.150 | 3.170 | 3.090 | 3.160 | 2.910 | 3,265,900 |
| 2025-02-04 | 3.120 | 3.150 | 3.060 | 3.130 | 2.882 | 1,835,300 |
| 2025-02-03 | 3.180 | 3.180 | 3.030 | 3.140 | 2.891 | 1,294,000 |
| 2025-01-28 | 3.210 | 3.260 | 3.160 | 3.160 | 2.910 | 682,000 |
| 2025-01-27 | 3.210 | 3.250 | 3.200 | 3.220 | 2.965 | 1,420,000 |
| 2025-01-24 | 3.150 | 3.220 | 3.130 | 3.210 | 2.956 | 7,726,500 |
| 2025-01-23 | 3.170 | 3.220 | 3.130 | 3.130 | 2.882 | 2,614,000 |
| 2025-01-22 | 3.180 | 3.200 | 3.140 | 3.150 | 2.900 | 2,118,500 |
| 2025-01-21 | 3.220 | 3.240 | 3.190 | 3.210 | 2.956 | 5,196,000 |
| 2025-01-20 | 3.190 | 3.240 | 3.180 | 3.200 | 2.946 | 3,278,000 |
| 2025-01-17 | 3.190 | 3.220 | 3.160 | 3.160 | 2.910 | 2,634,328 |
| 2025-01-16 | 3.230 | 3.240 | 3.160 | 3.180 | 2.928 | 3,260,000 |
| 2025-01-15 | 3.220 | 3.230 | 3.170 | 3.210 | 2.956 | 3,708,845 |
| 2025-01-14 | 3.180 | 3.250 | 3.170 | 3.220 | 2.965 | 1,771,860 |
| 2025-01-13 | 3.170 | 3.180 | 3.110 | 3.170 | 2.919 | 1,576,000 |
| 2025-01-10 | 3.280 | 3.280 | 3.150 | 3.180 | 2.928 | 2,946,796 |
| 2025-01-09 | 3.240 | 3.290 | 3.210 | 3.260 | 3.002 | 3,582,000 |
| 2025-01-08 | 3.360 | 3.360 | 3.200 | 3.230 | 2.974 | 4,188,000 |
| 2025-01-07 | 3.380 | 3.400 | 3.280 | 3.350 | 3.085 | 3,490,000 |
| 2025-01-06 | 3.420 | 3.420 | 3.340 | 3.410 | 3.140 | 2,028,000 |
| 2025-01-03 | 3.390 | 3.410 | 3.300 | 3.410 | 3.140 | 3,286,000 |
| 2025-01-02 | 3.580 | 3.590 | 3.340 | 3.370 | 3.103 | 4,858,000 |
| 2024-12-31 | 3.570 | 3.600 | 3.550 | 3.570 | 3.287 | 1,308,000 |
| 2024-12-30 | 3.560 | 3.580 | 3.480 | 3.550 | 3.269 | 2,016,000 |
| 2024-12-27 | 3.540 | 3.600 | 3.510 | 3.550 | 3.269 | 2,786,000 |
| 2024-12-24 | 3.450 | 3.590 | 3.450 | 3.580 | 3.296 | 2,964,000 |
| 2024-12-23 | 3.390 | 3.450 | 3.360 | 3.450 | 3.177 | 1,688,000 |
| 2024-12-20 | 3.310 | 3.370 | 3.280 | 3.370 | 3.103 | 3,105,941 |
| 2024-12-19 | 3.370 | 3.370 | 3.260 | 3.300 | 3.039 | 4,987,600 |
| 2024-12-18 | 3.410 | 3.430 | 3.380 | 3.410 | 3.140 | 3,072,000 |
| 2024-12-17 | 3.480 | 3.480 | 3.400 | 3.420 | 3.149 | 1,532,000 |
| 2024-12-16 | 3.520 | 3.530 | 3.450 | 3.460 | 3.186 | 1,900,000 |
| 2024-12-13 | 3.570 | 3.590 | 3.490 | 3.520 | 3.241 | 2,480,000 |
| 2024-12-12 | 3.570 | 3.620 | 3.550 | 3.600 | 3.315 | 2,576,000 |
| 2024-12-11 | 3.550 | 3.600 | 3.550 | 3.590 | 3.306 | 1,948,000 |
| 2024-12-10 | 3.600 | 3.680 | 3.520 | 3.530 | 3.250 | 1,974,000 |
| 2024-12-09 | 3.510 | 3.570 | 3.460 | 3.570 | 3.287 | 3,282,000 |
| 2024-12-06 | 3.530 | 3.560 | 3.510 | 3.520 | 3.241 | 1,250,000 |
| 2024-12-05 | 3.580 | 3.580 | 3.480 | 3.510 | 3.232 | 2,056,000 |
| 2024-12-04 | 3.560 | 3.590 | 3.540 | 3.580 | 3.296 | 1,106,000 |
| 2024-12-03 | 3.590 | 3.610 | 3.560 | 3.580 | 3.296 | 716,000 |
| 2024-12-02 | 3.550 | 3.610 | 3.550 | 3.590 | 3.306 | 1,498,000 |
| 2024-11-29 | 3.580 | 3.620 | 3.530 | 3.560 | 3.278 | 1,138,000 |
| 2024-11-28 | 3.580 | 3.580 | 3.520 | 3.570 | 3.287 | 1,514,868 |
| 2024-11-27 | 3.500 | 3.570 | 3.490 | 3.570 | 3.287 | 1,582,000 |
| 2024-11-26 | 3.560 | 3.570 | 3.430 | 3.490 | 3.213 | 7,722,000 |
| 2024-11-25 | 3.730 | 3.740 | 3.510 | 3.530 | 3.250 | 9,236,000 |
| 2024-11-22 | 3.840 | 3.890 | 3.710 | 3.730 | 3.434 | 2,414,000 |
| 2024-11-21 | 3.900 | 3.930 | 3.810 | 3.810 | 3.508 | 2,118,000 |
| 2024-11-20 | 3.800 | 3.910 | 3.800 | 3.910 | 3.600 | 2,870,000 |
| 2024-11-19 | 3.750 | 3.800 | 3.710 | 3.800 | 3.499 | 2,552,000 |
| 2024-11-18 | 3.800 | 3.800 | 3.740 | 3.780 | 3.480 | 1,536,000 |
| 2024-11-15 | 3.830 | 3.840 | 3.750 | 3.800 | 3.499 | 2,390,000 |
| 2024-11-14 | 3.790 | 3.870 | 3.740 | 3.860 | 3.554 | 3,883,997 |
| 2024-11-13 | 3.820 | 3.850 | 3.760 | 3.790 | 3.490 | 2,580,000 |
| 2024-11-12 | 3.850 | 3.910 | 3.790 | 3.870 | 3.563 | 2,542,511 |
| 2024-11-11 | 3.900 | 3.900 | 3.830 | 3.860 | 3.554 | 1,221,000 |
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.