SSY Group Limited (2005.HK) HKSE
2.50
-0.03(-1.19%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.50
-0.03(-1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.55 | 2.5 | 2.5 | 2.55 | 2.48 | 4.3M |
| April 01, 2026 | 2.48 | 2.53 | 2.53 | 2.55 | 2.47 | 13.14M |
| March 31, 2026 | 2.51 | 2.46 | 2.46 | 2.58 | 2.44 | 12.49M |
| March 30, 2026 | 2.38 | 2.51 | 2.51 | 2.52 | 2.35 | 18.47M |
| March 27, 2026 | 2.38 | 2.4 | 2.4 | 2.43 | 2.37 | 9.01M |
| March 26, 2026 | 2.46 | 2.39 | 2.39 | 2.46 | 2.39 | 2.96M |
| March 25, 2026 | 2.42 | 2.45 | 2.45 | 2.46 | 2.41 | 3.94M |
| March 24, 2026 | 2.4 | 2.41 | 2.41 | 2.43 | 2.37 | 4.92M |
| March 23, 2026 | 2.41 | 2.39 | 2.39 | 2.41 | 2.35 | 14.58M |
| March 20, 2026 | 2.46 | 2.44 | 2.44 | 2.47 | 2.41 | 7.28M |
| March 19, 2026 | 2.48 | 2.46 | 2.46 | 2.48 | 2.43 | 6.54M |
| March 18, 2026 | 2.52 | 2.51 | 2.51 | 2.52 | 2.48 | 4.91M |
| March 17, 2026 | 2.48 | 2.52 | 2.52 | 2.57 | 2.48 | 6.19M |
| March 16, 2026 | 2.45 | 2.48 | 2.48 | 2.49 | 2.44 | 2.95M |
| March 13, 2026 | 2.48 | 2.45 | 2.45 | 2.5 | 2.43 | 7.48M |
| March 12, 2026 | 2.54 | 2.5 | 2.5 | 2.54 | 2.48 | 3.85M |
| March 11, 2026 | 2.53 | 2.53 | 2.53 | 2.54 | 2.49 | 4.91M |
| March 10, 2026 | 2.51 | 2.52 | 2.52 | 2.55 | 2.51 | 2.12M |
| March 09, 2026 | 2.45 | 2.51 | 2.51 | 2.51 | 2.41 | 10.6M |
| March 06, 2026 | 2.37 | 2.51 | 2.51 | 2.51 | 2.36 | 82.87M |
| March 05, 2026 | 2.43 | 2.36 | 2.36 | 2.46 | 2.36 | 28.46M |
| March 04, 2026 | 2.45 | 2.37 | 2.37 | 2.45 | 2.36 | 18.82M |
| March 03, 2026 | 2.59 | 2.46 | 2.46 | 2.61 | 2.44 | 25.42M |
| March 02, 2026 | 2.67 | 2.59 | 2.59 | 2.7 | 2.57 | 22.43M |
| February 27, 2026 | 2.68 | 2.7 | 2.7 | 2.72 | 2.67 | 12.29M |
| February 26, 2026 | 2.81 | 2.66 | 2.66 | 2.83 | 2.65 | 22.99M |
| February 25, 2026 | 2.91 | 2.81 | 2.81 | 2.93 | 2.8 | 16.75M |
| February 24, 2026 | 2.89 | 2.9 | 2.9 | 2.9 | 2.85 | 9.59M |
| February 23, 2026 | 2.85 | 2.89 | 2.89 | 2.91 | 2.85 | 2.52M |
| February 20, 2026 | 2.95 | 2.85 | 0 | 2.95 | 2.71 | 8.43M |
| February 16, 2026 | 2.97 | 3.02 | 0 | 3.02 | 2.97 | 415,206 |
| February 13, 2026 | 2.97 | 3.03 | 0 | 3.03 | 2.96 | 3.77M |
| February 12, 2026 | 3.01 | 3.01 | 0 | 3.02 | 2.97 | 3.94M |
| February 11, 2026 | 3.05 | 3.04 | 0 | 3.05 | 3.02 | 1.77M |
| February 10, 2026 | 3 | 3.03 | 0 | 3.05 | 2.98 | 3.35M |
| February 09, 2026 | 2.96 | 3 | 0 | 3 | 2.95 | 3.48M |
| February 06, 2026 | 2.97 | 2.97 | 0 | 2.98 | 2.91 | 5.91M |
| February 05, 2026 | 2.92 | 2.97 | 0 | 2.97 | 2.9 | 3.53M |
| February 04, 2026 | 2.91 | 2.93 | 0 | 2.95 | 2.91 | 2.41M |
| February 03, 2026 | 2.92 | 2.92 | 0 | 2.94 | 2.88 | 2.87M |
| February 02, 2026 | 2.94 | 2.9 | 0 | 2.94 | 2.88 | 5.31M |
| January 30, 2026 | 3.01 | 2.96 | 0 | 3.01 | 2.94 | 3.95M |
| January 29, 2026 | 2.97 | 3.01 | 0 | 3.01 | 2.96 | 2.48M |
| January 28, 2026 | 2.96 | 2.99 | 0 | 3 | 2.92 | 2.98M |
| January 27, 2026 | 2.96 | 2.96 | 0 | 2.97 | 2.93 | 3.25M |
| January 26, 2026 | 3.02 | 2.98 | 0 | 3.02 | 2.95 | 5.6M |
| January 23, 2026 | 3.01 | 3 | 0 | 3.02 | 2.98 | 1.35M |
| January 22, 2026 | 3 | 3 | 0 | 3.01 | 2.95 | 3.97M |
| January 21, 2026 | 2.98 | 2.98 | 0 | 2.98 | 2.94 | 2.68M |
| January 20, 2026 | 2.98 | 2.97 | 0 | 2.98 | 2.94 | 2.62M |
| January 19, 2026 | 2.96 | 2.95 | 0 | 2.97 | 2.94 | 3.96M |
| January 16, 2026 | 3.06 | 3 | 0 | 3.08 | 2.98 | 2.71M |
| January 15, 2026 | 3.08 | 3.06 | 0 | 3.09 | 3.03 | 3.11M |
| January 14, 2026 | 3.11 | 3.08 | 0 | 3.11 | 3.04 | 6.46M |
| January 13, 2026 | 3.03 | 3.08 | 0 | 3.15 | 3.03 | 12.48M |
| January 12, 2026 | 3.07 | 3.04 | 0 | 3.08 | 3.01 | 5.96M |
| January 09, 2026 | 3.05 | 3.05 | 0 | 3.08 | 2.99 | 3.39M |
| January 08, 2026 | 3.04 | 3.05 | 0 | 3.06 | 3 | 6.93M |
| January 07, 2026 | 2.98 | 3.02 | 0 | 3.04 | 2.98 | 4.39M |
| January 06, 2026 | 2.92 | 3 | 0 | 3 | 2.9 | 5.2M |