HKSE - Delayed Quote HKD

SSY Group Limited (2005.HK)

4.790 +0.050 (+1.05%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.770 4.850 4.720 4.790 4.790 2,794,000
Apr 25, 2024 4.720 4.810 4.720 4.740 4.740 1,620,000
Apr 24, 2024 4.700 4.800 4.690 4.760 4.760 1,642,000
Apr 23, 2024 4.720 4.770 4.670 4.690 4.690 2,378,000
Apr 22, 2024 4.680 4.790 4.680 4.750 4.750 2,144,000
Apr 19, 2024 4.610 4.730 4.530 4.710 4.710 3,520,000
Apr 18, 2024 4.880 4.900 4.550 4.680 4.680 7,240,000
Apr 17, 2024 4.660 4.850 4.630 4.820 4.820 2,198,000
Apr 16, 2024 4.800 4.810 4.570 4.600 4.600 2,942,565
Apr 15, 2024 4.890 4.940 4.780 4.800 4.800 1,800,720
Apr 12, 2024 4.930 4.960 4.880 4.900 4.900 880,000
Apr 11, 2024 4.960 5.050 4.920 4.940 4.940 1,218,000
Apr 10, 2024 4.890 4.990 4.890 4.960 4.960 932,000
Apr 9, 2024 4.900 5.060 4.810 4.960 4.960 1,954,000
Apr 8, 2024 4.840 4.900 4.750 4.810 4.810 2,302,000
Apr 5, 2024 4.880 4.900 4.720 4.840 4.840 1,348,000
Apr 3, 2024 5.020 5.030 4.870 4.930 4.930 4,405,794
Apr 2, 2024 5.130 5.200 4.980 5.020 5.020 7,024,000
Mar 28, 2024 4.700 5.200 4.650 5.160 5.160 12,005,663
Mar 27, 2024 4.500 4.640 4.450 4.560 4.560 1,624,000
Mar 26, 2024 4.530 4.580 4.430 4.490 4.490 1,100,000
Mar 25, 2024 4.670 4.680 4.500 4.530 4.530 1,872,000
Mar 22, 2024 4.670 4.700 4.560 4.670 4.670 1,922,000
Mar 21, 2024 4.780 4.780 4.610 4.680 4.680 1,286,000
Mar 20, 2024 4.670 4.730 4.660 4.670 4.670 596,000
Mar 19, 2024 4.640 4.710 4.600 4.660 4.660 1,308,000
Mar 18, 2024 4.610 4.680 4.550 4.640 4.640 1,866,000
Mar 15, 2024 4.770 4.790 4.650 4.690 4.690 1,380,000
Mar 14, 2024 4.710 4.790 4.700 4.770 4.770 1,181,479
Mar 13, 2024 4.600 4.720 4.560 4.710 4.710 1,036,000
Mar 12, 2024 4.700 4.710 4.600 4.650 4.650 596,000
Mar 11, 2024 4.600 4.680 4.520 4.600 4.600 930,000
Mar 8, 2024 4.710 4.710 4.550 4.600 4.600 1,641,390
Mar 7, 2024 4.600 4.660 4.550 4.640 4.640 2,054,000
Mar 6, 2024 4.560 4.660 4.560 4.620 4.620 1,926,000
Mar 5, 2024 4.640 4.650 4.560 4.590 4.590 840,344
Mar 4, 2024 4.500 4.700 4.500 4.680 4.680 2,675,628
Mar 1, 2024 4.390 4.560 4.350 4.480 4.480 2,686,000
Feb 29, 2024 4.460 4.510 4.390 4.410 4.410 1,806,000
Feb 28, 2024 4.450 4.520 4.420 4.460 4.460 1,064,000
Feb 27, 2024 4.380 4.440 4.310 4.440 4.440 1,325,000
Feb 26, 2024 4.470 4.590 4.390 4.420 4.420 2,512,000
Feb 23, 2024 4.330 4.510 4.300 4.470 4.470 2,935,500
Feb 22, 2024 4.370 4.370 4.290 4.350 4.350 839,700
Feb 21, 2024 4.330 4.370 4.290 4.320 4.320 2,482,000
Feb 20, 2024 4.200 4.390 4.200 4.340 4.340 1,762,000
Feb 19, 2024 4.120 4.220 4.130 4.210 4.210 712,000
Feb 16, 2024 4.000 4.180 4.000 4.180 4.180 356,000
Feb 15, 2024 3.950 4.030 3.920 4.030 4.030 440,000
Feb 14, 2024 4.000 4.050 3.880 4.020 4.020 956,000
Feb 9, 2024 4.080 4.080 4.080 4.080 4.080 -
Feb 8, 2024 4.210 4.220 4.120 4.180 4.180 760,000
Feb 7, 2024 4.290 4.360 4.130 4.160 4.160 2,172,000
Feb 6, 2024 4.360 4.360 4.030 4.210 4.210 3,280,026
Feb 5, 2024 4.100 4.100 3.980 4.040 4.040 1,330,000
Feb 2, 2024 4.330 4.330 4.070 4.100 4.100 1,409,440
Feb 1, 2024 4.220 4.300 4.160 4.230 4.230 1,840,000
Jan 31, 2024 4.270 4.340 4.160 4.240 4.240 2,324,000
Jan 30, 2024 4.470 4.500 4.240 4.290 4.290 1,861,700
Jan 29, 2024 4.500 4.560 4.480 4.500 4.500 2,074,000
Jan 26, 2024 4.550 4.580 4.380 4.490 4.490 1,983,377
Jan 25, 2024 4.600 4.600 4.460 4.530 4.530 3,500,000
Jan 24, 2024 4.390 4.600 4.390 4.570 4.570 808,260
Jan 23, 2024 4.360 4.610 4.360 4.510 4.510 2,490,000
Jan 22, 2024 4.510 4.510 4.370 4.440 4.440 10,034,846
Jan 19, 2024 4.830 4.830 4.460 4.540 4.540 1,583,000
Jan 18, 2024 4.420 4.620 4.420 4.590 4.590 1,216,000
Jan 17, 2024 4.700 4.700 4.510 4.530 4.530 3,040,000
Jan 16, 2024 4.790 4.840 4.700 4.800 4.800 1,728,000
Jan 15, 2024 4.700 4.700 4.700 4.700 4.700 -
Jan 12, 2024 4.790 4.830 4.570 4.710 4.710 1,602,000
Jan 11, 2024 4.820 4.900 4.780 4.790 4.790 954,000
Jan 10, 2024 4.960 4.970 4.770 4.860 4.860 1,082,000
Jan 9, 2024 4.790 4.990 4.790 4.910 4.910 2,544,000
Jan 8, 2024 4.810 4.870 4.750 4.790 4.790 1,387,084
Jan 5, 2024 4.850 4.940 4.840 4.900 4.900 1,456,570
Jan 4, 2024 4.960 4.980 4.910 4.950 4.950 312,000
Jan 3, 2024 4.970 4.990 4.900 4.960 4.960 1,198,000
Jan 2, 2024 4.940 5.040 4.820 4.890 4.890 1,136,000
Dec 29, 2023 5.080 5.080 4.900 4.940 4.940 1,836,000
Dec 28, 2023 4.730 5.020 4.680 4.960 4.960 4,824,000
Dec 27, 2023 4.760 4.790 4.630 4.740 4.740 2,359,000
Dec 22, 2023 4.720 4.760 4.660 4.700 4.700 888,000
Dec 21, 2023 4.700 4.700 4.600 4.700 4.700 430,000
Dec 20, 2023 4.670 4.750 4.650 4.670 4.670 848,167
Dec 19, 2023 4.730 4.730 4.650 4.680 4.680 1,030,000
Dec 18, 2023 4.780 4.850 4.750 4.770 4.770 834,000
Dec 15, 2023 4.900 4.900 4.770 4.830 4.830 1,407,000
Dec 14, 2023 4.940 4.950 4.820 4.860 4.860 4,695,700
Dec 13, 2023 4.760 4.910 4.760 4.870 4.870 1,840,000
Dec 12, 2023 4.740 4.860 4.710 4.810 4.810 2,196,000
Dec 11, 2023 4.690 4.870 4.640 4.820 4.820 2,700,000
Dec 8, 2023 4.720 4.770 4.640 4.760 4.760 3,760,356
Dec 7, 2023 4.760 4.780 4.660 4.740 4.740 2,598,000
Dec 6, 2023 4.950 4.950 4.690 4.860 4.860 3,193,000
Dec 5, 2023 5.050 5.050 4.660 4.760 4.760 4,252,000
Dec 4, 2023 5.000 4.900 4.670 4.850 4.850 4,576,787
Dec 1, 2023 5.080 5.090 4.830 4.890 4.890 3,380,000
Nov 30, 2023 4.800 4.920 4.800 4.830 4.830 1,939,820
Nov 29, 2023 4.660 5.010 4.660 4.840 4.840 1,854,000
Nov 28, 2023 4.920 5.010 4.890 4.980 4.980 1,980,200
Nov 27, 2023 5.010 5.010 4.890 4.920 4.920 1,034,000
Nov 24, 2023 4.950 5.000 4.880 4.980 4.980 2,244,000
Nov 23, 2023 4.830 4.980 4.830 4.970 4.970 2,006,000
Nov 22, 2023 4.820 4.950 4.810 4.930 4.930 2,288,000
Nov 21, 2023 4.900 4.970 4.840 4.880 4.880 3,170,000
Nov 20, 2023 4.770 4.970 4.770 4.900 4.900 4,143,000
Nov 17, 2023 4.690 4.790 4.680 4.780 4.780 1,464,000
Nov 16, 2023 4.750 4.810 4.730 4.790 4.790 3,966,000
Nov 15, 2023 4.480 4.750 4.480 4.750 4.750 7,096,000
Nov 14, 2023 4.350 4.560 4.350 4.480 4.480 3,367,005
Nov 13, 2023 4.460 4.450 4.340 4.410 4.410 2,058,500
Nov 10, 2023 4.370 4.450 4.340 4.390 4.390 984,000
Nov 9, 2023 4.470 4.530 4.400 4.420 4.420 2,034,000
Nov 8, 2023 4.550 4.650 4.460 4.480 4.480 2,817,992
Nov 7, 2023 4.450 4.590 4.450 4.550 4.550 2,736,000
Nov 6, 2023 4.400 4.550 4.330 4.540 4.540 4,761,000
Nov 3, 2023 4.430 4.430 4.310 4.370 4.370 3,269,696
Nov 2, 2023 4.400 4.430 4.350 4.390 4.390 1,784,000
Nov 1, 2023 4.320 4.400 4.230 4.360 4.360 3,702,000
Oct 31, 2023 4.320 4.360 4.240 4.290 4.290 2,710,000
Oct 30, 2023 4.200 4.420 4.200 4.300 4.300 1,502,000
Oct 27, 2023 4.150 4.310 4.120 4.240 4.240 3,802,000
Oct 26, 2023 4.170 4.170 4.060 4.120 4.120 1,867,000
Oct 25, 2023 4.280 4.280 4.100 4.140 4.140 2,656,000
Oct 24, 2023 4.190 4.270 4.090 4.180 4.180 1,950,000
Oct 20, 2023 4.150 4.160 4.050 4.130 4.130 2,837,038
Oct 19, 2023 4.200 4.260 4.140 4.170 4.170 1,436,766
Oct 18, 2023 4.280 4.310 4.200 4.200 4.200 1,921,100
Oct 17, 2023 4.280 4.370 4.140 4.310 4.310 3,202,000
Oct 16, 2023 4.340 4.400 4.250 4.270 4.270 2,773,130
Oct 13, 2023 4.400 4.470 4.340 4.340 4.340 2,064,000
Oct 12, 2023 4.460 4.490 4.360 4.400 4.400 2,926,000
Oct 11, 2023 4.430 4.550 4.410 4.460 4.460 2,086,435
Oct 10, 2023 4.430 4.430 4.370 4.410 4.410 532,000
Oct 9, 2023 4.360 4.430 4.320 4.370 4.370 530,720
Oct 6, 2023 4.440 4.440 4.380 4.380 4.380 226,000
Oct 5, 2023 4.400 4.400 4.250 4.330 4.330 1,308,000
Oct 4, 2023 4.500 4.500 4.340 4.360 4.360 303,620
Oct 3, 2023 4.510 4.550 4.310 4.490 4.490 1,052,000
Sep 29, 2023 4.600 4.600 4.300 4.540 4.540 3,060,000
Sep 28, 2023 4.620 4.650 4.500 4.570 4.570 2,180,720
Sep 27, 2023 4.530 4.630 4.480 4.590 4.590 2,890,000
Sep 26, 2023 4.400 4.590 4.400 4.560 4.560 3,382,000
Sep 25, 2023 4.340 4.420 4.320 4.390 4.390 1,958,220
Sep 22, 2023 4.260 4.410 4.240 4.360 4.360 1,858,000
Sep 21, 2023 4.350 4.370 4.250 4.250 4.250 1,526,000
Sep 20, 2023 4.440 4.440 4.330 4.340 4.340 758,000
Sep 19, 2023 4.420 4.420 4.320 4.410 4.410 1,628,000
Sep 18, 2023 4.360 4.420 4.270 4.380 4.380 2,852,000
Sep 15, 2023 4.220 4.320 4.160 4.250 4.250 2,786,433
Sep 14, 2023 0.070 Dividend
Sep 14, 2023 4.220 4.270 4.140 4.180 4.180 1,070,000
Sep 13, 2023 4.360 4.380 4.170 4.300 4.230 2,572,000
Sep 12, 2023 4.330 4.410 4.230 4.320 4.250 2,576,000
Sep 11, 2023 4.260 4.340 4.240 4.260 4.191 1,048,000
Sep 7, 2023 4.280 4.310 4.200 4.250 4.181 1,185,302
Sep 6, 2023 4.350 4.350 4.190 4.320 4.250 1,962,000
Sep 5, 2023 4.310 4.480 4.250 4.340 4.269 4,300,000
Sep 4, 2023 4.130 4.350 4.130 4.310 4.240 4,604,000
Aug 31, 2023 4.230 4.270 4.150 4.170 4.102 2,594,000
Aug 30, 2023 4.190 4.300 4.140 4.280 4.210 2,918,000
Aug 29, 2023 4.110 4.290 4.090 4.260 4.191 5,498,000
Aug 28, 2023 4.180 4.180 4.050 4.060 3.994 1,252,000
Aug 25, 2023 4.050 4.100 4.020 4.030 3.964 1,957,698
Aug 24, 2023 4.080 4.150 4.030 4.040 3.974 1,610,000
Aug 23, 2023 4.130 4.130 4.050 4.060 3.994 442,000
Aug 22, 2023 4.110 4.170 4.020 4.110 4.043 3,182,000
Aug 21, 2023 4.050 4.160 3.960 4.110 4.043 2,012,000
Aug 18, 2023 4.040 4.170 4.010 4.050 3.984 2,394,000
Aug 17, 2023 4.110 4.170 4.060 4.160 4.092 1,518,000
Aug 16, 2023 4.180 4.180 4.080 4.150 4.082 696,000
Aug 15, 2023 4.040 4.230 3.980 4.180 4.112 2,444,130
Aug 14, 2023 4.010 4.110 3.930 4.090 4.023 3,426,000
Aug 11, 2023 4.160 4.140 4.030 4.050 3.984 716,000
Aug 10, 2023 4.270 4.270 4.060 4.080 4.014 1,204,000
Aug 9, 2023 4.190 4.280 4.190 4.190 4.122 2,200,000
Aug 8, 2023 4.090 4.240 4.060 4.170 4.102 3,723,467
Aug 7, 2023 4.250 4.250 4.010 4.090 4.023 5,184,000
Aug 4, 2023 4.170 4.250 4.110 4.230 4.161 4,732,361
Aug 3, 2023 4.130 4.150 4.070 4.120 4.053 2,584,685
Aug 2, 2023 4.270 4.270 4.080 4.130 4.063 5,495,997
Aug 1, 2023 4.400 4.400 4.250 4.260 4.191 3,097,574
Jul 31, 2023 4.360 4.420 4.300 4.360 4.289 3,941,574
Jul 28, 2023 4.310 4.380 4.280 4.340 4.269 1,138,000
Jul 27, 2023 4.410 4.410 4.290 4.310 4.240 1,489,164
Jul 26, 2023 4.330 4.390 4.240 4.370 4.299 1,716,081
Jul 25, 2023 4.470 4.470 4.340 4.380 4.309 1,635,337
Jul 24, 2023 4.460 4.500 4.320 4.380 4.309 2,321,460
Jul 21, 2023 4.600 4.600 4.450 4.480 4.407 1,338,000
Jul 20, 2023 4.580 4.590 4.440 4.520 4.446 1,274,000
Jul 19, 2023 4.450 4.540 4.330 4.510 4.437 2,934,000
Jul 18, 2023 4.430 4.480 4.380 4.380 4.309 1,444,000
Jul 14, 2023 4.550 4.580 4.460 4.530 4.456 2,374,000
Jul 13, 2023 4.540 4.640 4.440 4.510 4.437 3,052,000
Jul 12, 2023 4.590 4.590 4.380 4.540 4.466 2,766,000
Jul 11, 2023 4.640 4.640 4.490 4.550 4.476 1,954,000
Jul 10, 2023 4.580 4.650 4.500 4.590 4.515 3,564,000
Jul 7, 2023 4.470 4.580 4.280 4.470 4.397 5,452,000
Jul 6, 2023 4.720 4.720 4.320 4.380 4.309 7,908,000
Jul 5, 2023 5.040 5.040 4.640 4.640 4.564 5,776,000
Jul 4, 2023 4.920 5.070 4.870 4.970 4.889 2,021,000
Jul 3, 2023 5.000 5.000 4.920 4.960 4.879 1,508,000
Jun 30, 2023 5.040 5.050 4.920 5.000 4.919 1,218,000
Jun 29, 2023 4.980 5.010 4.930 4.950 4.869 1,126,400
Jun 28, 2023 5.090 5.110 4.930 5.020 4.938 2,620,679
Jun 27, 2023 4.970 5.140 4.970 5.090 5.007 1,886,000
Jun 26, 2023 5.010 5.110 4.920 5.080 4.997 1,508,000
Jun 23, 2023 4.990 5.000 4.830 4.910 4.830 1,276,000
Jun 21, 2023 5.080 5.150 4.920 5.060 4.978 1,430,000
Jun 20, 2023 5.150 5.180 5.060 5.130 5.046 1,034,000
Jun 19, 2023 5.120 5.190 5.060 5.160 5.076 1,136,000
Jun 16, 2023 5.160 5.220 5.100 5.140 5.056 1,156,000
Jun 15, 2023 5.020 5.190 5.020 5.160 5.076 2,153,000
Jun 14, 2023 5.040 5.090 4.980 5.020 4.938 1,798,000
Jun 13, 2023 5.010 5.140 4.970 5.070 4.987 2,194,000
Jun 12, 2023 5.180 5.180 5.020 5.060 4.978 1,684,000
Jun 9, 2023 5.190 5.290 5.110 5.200 5.115 1,646,001
Jun 8, 2023 5.090 5.150 5.000 5.100 5.017 996,000
Jun 7, 2023 5.140 5.140 5.010 5.100 5.017 1,277,510
Jun 6, 2023 4.910 5.170 4.850 5.120 5.037 4,134,000
Jun 5, 2023 4.850 4.920 4.740 4.880 4.801 1,604,000
Jun 2, 2023 4.900 4.900 4.780 4.830 4.751 1,168,000
Jun 1, 2023 4.820 4.880 4.710 4.730 4.653 1,196,000
May 31, 2023 4.730 4.870 4.680 4.820 4.742 2,918,000
May 30, 2023 4.970 4.980 4.760 4.890 4.810 1,558,000
May 29, 2023 4.910 4.970 4.810 4.920 4.840 1,470,000
May 25, 2023 4.870 4.900 4.700 4.820 4.742 4,624,000
May 24, 2023 4.950 4.950 4.810 4.900 4.820 2,148,679
May 23, 2023 0.080 Dividend
May 23, 2023 4.930 5.030 4.920 5.000 4.919 1,008,000
May 22, 2023 5.050 5.060 4.990 5.010 4.850 1,578,000
May 19, 2023 4.990 5.080 4.980 5.010 4.850 1,280,000
May 18, 2023 5.000 5.050 4.930 5.030 4.869 1,108,000
May 17, 2023 4.950 5.000 4.920 4.950 4.792 1,242,000
May 16, 2023 5.050 5.060 4.930 4.990 4.830 1,640,000
May 15, 2023 4.820 5.150 4.820 5.050 4.888 8,882,000
May 12, 2023 5.040 5.050 4.900 4.960 4.801 1,710,000
May 11, 2023 5.090 5.140 4.910 4.980 4.821 4,123,803
May 10, 2023 5.010 5.110 4.840 5.010 4.850 6,365,200
May 9, 2023 5.390 5.390 4.800 5.010 4.850 20,452,000
May 8, 2023 5.340 5.450 5.130 5.170 5.005 5,908,800
May 5, 2023 5.380 5.400 5.170 5.270 5.101 4,146,000
May 4, 2023 5.340 5.460 5.260 5.380 5.208 3,446,000
May 3, 2023 5.450 5.450 5.270 5.340 5.169 444,000
May 2, 2023 5.410 5.460 5.320 5.450 5.276 1,364,000
Apr 28, 2023 5.500 5.610 5.410 5.470 5.295 4,440,000
Apr 27, 2023 5.380 5.550 5.380 5.530 5.353 2,320,000
Apr 26, 2023 5.240 5.520 5.240 5.510 5.334 7,630,000