SSY Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.990 | 4.040 | 3.880 | 3.910 | 3.600 | 2,506,000 |
| 2024-11-07 | 3.840 | 3.950 | 3.810 | 3.950 | 3.637 | 1,531,298 |
| 2024-11-06 | 3.860 | 3.960 | 3.800 | 3.840 | 3.536 | 2,156,000 |
| 2024-11-05 | 3.870 | 3.940 | 3.810 | 3.900 | 3.591 | 1,808,000 |
| 2024-11-04 | 3.830 | 3.870 | 3.750 | 3.820 | 3.517 | 1,264,000 |
| 2024-11-01 | 3.780 | 3.840 | 3.760 | 3.800 | 3.499 | 2,282,000 |
| 2024-10-31 | 3.780 | 3.840 | 3.710 | 3.770 | 3.471 | 2,443,825 |
| 2024-10-30 | 3.770 | 3.790 | 3.660 | 3.750 | 3.453 | 4,383,825 |
| 2024-10-29 | 3.780 | 3.820 | 3.700 | 3.770 | 3.471 | 3,660,000 |
| 2024-10-28 | 3.820 | 3.820 | 3.740 | 3.760 | 3.462 | 3,326,000 |
| 2024-10-25 | 3.760 | 3.840 | 3.740 | 3.830 | 3.527 | 1,870,000 |
| 2024-10-24 | 3.770 | 3.800 | 3.740 | 3.770 | 3.471 | 1,938,000 |
| 2024-10-23 | 3.850 | 3.850 | 3.760 | 3.790 | 3.490 | 5,532,000 |
| 2024-10-22 | 3.850 | 3.880 | 3.790 | 3.830 | 3.527 | 2,852,000 |
| 2024-10-21 | 3.900 | 3.960 | 3.850 | 3.850 | 3.545 | 4,446,000 |
| 2024-10-18 | 3.920 | 3.990 | 3.880 | 3.960 | 3.646 | 2,746,000 |
| 2024-10-17 | 4.000 | 4.020 | 3.860 | 3.860 | 3.554 | 2,238,094 |
| 2024-10-16 | 4.050 | 4.050 | 3.920 | 3.960 | 3.646 | 2,958,000 |
| 2024-10-15 | 4.160 | 4.160 | 4.000 | 4.000 | 3.683 | 2,140,000 |
| 2024-10-14 | 4.130 | 4.190 | 4.030 | 4.160 | 3.830 | 4,148,000 |
| 2024-10-10 | 4.200 | 4.320 | 4.190 | 4.200 | 3.867 | 3,336,000 |
| 2024-10-09 | 4.420 | 4.420 | 4.060 | 4.180 | 3.849 | 4,644,000 |
| 2024-10-08 | 4.580 | 4.670 | 4.230 | 4.310 | 3.968 | 12,794,000 |
| 2024-10-07 | 4.500 | 4.660 | 4.500 | 4.640 | 4.272 | 2,804,000 |
| 2024-10-04 | 4.290 | 4.430 | 4.290 | 4.400 | 4.051 | 1,446,000 |
| 2024-10-03 | 4.320 | 4.420 | 4.220 | 4.300 | 3.959 | 2,888,006 |
| 2024-10-02 | 4.420 | 4.460 | 4.230 | 4.460 | 4.107 | 2,916,002 |
| 2024-09-30 | 4.090 | 4.380 | 4.090 | 4.300 | 3.959 | 5,104,000 |
| 2024-09-27 | 4.040 | 4.090 | 3.950 | 4.070 | 3.747 | 5,023,994 |
| 2024-09-26 | 3.830 | 3.920 | 3.760 | 3.910 | 3.600 | 4,564,000 |
| 2024-09-25 | 3.880 | 3.920 | 3.780 | 3.780 | 3.480 | 6,338,000 |
| 2024-09-24 | 3.910 | 3.930 | 3.800 | 3.830 | 3.527 | 6,830,000 |
| 2024-09-23 | 3.830 | 3.900 | 3.790 | 3.800 | 3.499 | 4,480,000 |
| 2024-09-20 | 3.840 | 3.900 | 3.670 | 3.810 | 3.508 | 8,456,000 |
| 2024-09-19 | 3.870 | 3.900 | 3.740 | 3.840 | 3.536 | 5,642,630 |
| 2024-09-17 | 3.760 | 3.850 | 3.760 | 3.820 | 3.517 | 850,000 |
| 2024-09-16 | 3.750 | 3.840 | 3.740 | 3.840 | 3.536 | 802,000 |
| 2024-09-13 | 3.680 | 3.840 | 3.680 | 3.830 | 3.527 | 1,382,000 |
| 2024-09-12 | 3.610 | 3.770 | 3.600 | 3.700 | 3.407 | 8,460,000 |
| 2024-09-11 | 3.800 | 3.840 | 3.670 | 3.670 | 3.306 | 5,242,000 |
| 2024-09-10 | 3.860 | 3.870 | 3.790 | 3.830 | 3.450 | 1,969,000 |
| 2024-09-09 | 3.840 | 3.880 | 3.780 | 3.860 | 3.477 | 2,454,000 |
| 2024-09-05 | 3.890 | 3.950 | 3.800 | 3.860 | 3.477 | 5,222,000 |
| 2024-09-04 | 3.900 | 3.930 | 3.850 | 3.930 | 3.540 | 2,840,000 |
| 2024-09-03 | 3.880 | 3.950 | 3.860 | 3.920 | 3.531 | 2,338,000 |
| 2024-09-02 | 3.830 | 3.910 | 3.780 | 3.880 | 3.495 | 4,071,000 |
| 2024-08-30 | 3.810 | 3.920 | 3.810 | 3.870 | 3.486 | 5,944,000 |
| 2024-08-29 | 3.760 | 3.840 | 3.670 | 3.830 | 3.450 | 7,914,000 |
| 2024-08-28 | 3.730 | 3.790 | 3.680 | 3.760 | 3.387 | 6,641,944 |
| 2024-08-27 | 3.600 | 3.800 | 3.600 | 3.740 | 3.369 | 5,214,000 |
| 2024-08-26 | 3.510 | 3.680 | 3.510 | 3.670 | 3.306 | 4,092,000 |
| 2024-08-23 | 3.450 | 3.590 | 3.370 | 3.510 | 3.161 | 8,436,362 |
| 2024-08-22 | 3.430 | 3.530 | 3.310 | 3.460 | 3.116 | 8,522,000 |
| 2024-08-21 | 3.690 | 3.700 | 3.410 | 3.560 | 3.206 | 10,722,000 |
| 2024-08-20 | 3.650 | 3.700 | 3.490 | 3.550 | 3.197 | 7,752,000 |
| 2024-08-19 | 3.910 | 3.910 | 3.660 | 3.720 | 3.351 | 3,456,000 |
| 2024-08-16 | 3.690 | 3.790 | 3.670 | 3.730 | 3.360 | 3,744,000 |
| 2024-08-15 | 3.690 | 3.690 | 3.480 | 3.610 | 3.251 | 5,954,000 |
| 2024-08-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.459 | 0 |
| 2024-08-13 | 3.920 | 3.930 | 3.730 | 3.840 | 3.459 | 2,182,000 |
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.