Skip to main content
SSY Group Limited (HKG:2005)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.540
+0.030 (1.20%)
Mar 10, 2026, 2:42 PM HKT

SSY Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.512.552.512.54-1.20%2,898,000
Mar 9, 20262.452.512.412.512.51-10,597,600
Mar 6, 20262.372.512.362.512.516.36%82,871,030
Mar 5, 20262.432.462.362.362.36-2.07%28,450,000
Mar 4, 20262.452.452.362.412.41-2.03%28,926,000
Mar 3, 20262.592.612.442.462.46-5.02%25,410,720
Mar 2, 20262.672.702.572.592.59-4.07%22,430,000
Feb 27, 20262.682.722.672.702.701.50%12,294,000
Feb 26, 20262.812.832.652.662.66-5.34%22,986,000
Feb 25, 20262.912.932.802.812.81-3.10%16,752,000
Feb 24, 20262.892.902.852.902.900.35%9,586,000
Feb 23, 20262.852.912.852.892.891.40%2,518,000
Feb 20, 20262.952.952.712.852.85-5.63%8,532,000
Feb 16, 20262.973.022.973.023.02-0.33%415,206
Feb 13, 20262.973.032.963.033.030.66%3,761,948
Feb 12, 20263.013.022.973.013.01-0.99%3,942,000
Feb 11, 20263.053.053.023.043.040.33%1,774,260
Feb 10, 20263.003.052.983.033.031.00%3,354,000
Feb 9, 20262.963.002.953.003.001.01%3,462,000
Feb 6, 20262.972.982.912.972.97-5,910,000
Feb 5, 20262.922.972.902.972.971.37%3,530,000
Feb 4, 20262.912.952.912.932.930.34%2,410,000
Feb 3, 20262.922.942.882.922.920.69%2,866,000
Feb 2, 20262.942.942.882.902.90-2.03%5,310,000
Jan 30, 20263.013.012.942.962.96-1.66%3,946,000
Jan 29, 20262.973.012.963.013.010.67%2,480,000
Jan 28, 20262.963.002.922.992.991.01%2,978,000
Jan 27, 20262.962.972.932.962.96-0.67%3,250,000
Jan 26, 20263.023.012.952.982.98-0.67%5,592,000
Jan 23, 20263.013.022.983.003.00-1,354,000
Jan 22, 20263.003.012.953.003.000.67%3,965,191
Jan 21, 20262.982.982.942.982.980.34%2,684,000
Jan 20, 20262.982.982.942.972.970.68%2,621,298
Jan 19, 20262.962.972.942.952.95-1.67%3,958,000
Jan 16, 20263.063.082.983.003.00-1.96%2,712,000
Jan 15, 20263.083.093.033.063.06-0.65%3,106,000
Jan 14, 20263.113.113.043.083.08-6,458,000
Jan 13, 20263.033.153.033.083.081.32%12,484,000
Jan 12, 20263.073.083.013.043.04-0.33%5,959,478
Jan 9, 20263.053.082.993.053.05-3,356,000
Jan 8, 20263.043.063.003.053.050.99%6,762,000
Jan 7, 20262.983.042.983.023.020.67%4,394,265
Jan 6, 20262.923.002.903.003.002.74%5,202,000
Jan 5, 20262.852.922.842.922.922.10%3,736,000
Jan 2, 20262.862.862.842.862.861.06%876,000
Dec 31, 20252.852.852.812.832.83-0.70%4,078,000
Dec 30, 20252.882.882.842.852.85-1.04%5,222,000
Dec 29, 20252.932.932.872.882.88-2.04%11,816,870
Dec 24, 20252.932.962.932.942.940.34%1,303,985
Dec 23, 20252.942.952.902.932.93-2,949,479
Dec 22, 20252.942.972.912.932.93-1.01%3,668,000
Dec 19, 20252.912.972.912.962.961.37%6,296,000
Dec 18, 20252.902.942.892.922.920.69%2,638,000
Dec 17, 20252.922.922.872.902.90-0.34%4,082,000
Dec 16, 20252.952.952.882.912.91-1.69%9,743,037
Dec 15, 20253.023.022.952.962.96-1.00%4,255,873
Dec 12, 20252.993.002.972.992.99-3,013,131
Dec 11, 20253.043.042.982.992.99-0.66%2,126,000
Dec 10, 20253.023.032.973.013.01-0.66%4,764,000
Dec 9, 20253.053.062.993.033.03-1.30%4,894,000
Dec 8, 20253.103.103.043.073.07-0.97%3,552,000
Dec 5, 20253.103.123.083.103.10-3,812,000
Dec 4, 20253.073.103.053.103.100.98%4,172,000
Dec 3, 20253.113.113.003.073.07-1.60%9,686,000
Dec 2, 20253.133.143.073.123.12-9,357,256
Dec 1, 20253.073.123.063.123.121.63%6,218,000
Nov 28, 20253.083.083.043.073.07-2,274,241
Nov 27, 20253.083.083.043.073.07-0.32%4,050,000
Nov 26, 20252.983.082.983.083.083.36%9,488,000
Nov 25, 20252.933.002.932.982.981.71%6,406,000
Nov 24, 20252.912.932.882.932.931.03%9,004,000
Nov 21, 20252.962.962.902.902.90-3.01%6,622,000
Nov 20, 20253.003.002.962.992.990.34%3,486,000
Nov 19, 20252.993.002.952.982.98-0.33%6,210,000
Nov 18, 20253.073.072.972.992.99-3.55%9,623,131
Nov 17, 20253.163.163.063.103.10-1.59%6,046,000
Nov 14, 20253.153.183.133.153.15-0.63%5,134,000
Nov 13, 20253.173.173.143.173.17-3,340,000
Nov 12, 20253.173.183.143.173.170.32%6,010,138
Nov 11, 20253.153.173.133.163.160.32%5,350,000
Nov 10, 20253.113.153.103.153.150.96%7,910,000
Nov 7, 20253.103.123.093.123.120.32%4,954,000
Nov 6, 20253.103.123.083.113.110.32%5,636,000
Nov 5, 20253.053.102.993.103.100.98%7,757,204
Nov 4, 20253.133.133.043.073.07-1.60%5,754,000
Nov 3, 20253.103.143.063.123.120.65%6,700,000
Oct 31, 20253.103.123.083.103.100.65%9,361,338
Oct 30, 20253.093.133.013.083.08-0.96%18,490,000
Oct 28, 20253.143.143.063.113.11-8,545,179
Oct 27, 20253.083.133.083.113.110.97%8,111,415
Oct 24, 20253.083.103.043.083.08-10,086,000
Oct 23, 20253.073.093.023.083.081.32%19,871,000
Oct 22, 20252.903.072.893.043.045.19%46,025,470
Oct 21, 20252.872.922.862.892.891.05%7,912,000
Oct 20, 20252.882.882.852.862.860.70%4,026,000
Oct 17, 20252.892.902.842.842.84-2.07%8,116,000
Oct 16, 20252.882.922.872.902.900.69%7,574,000
Oct 15, 20252.882.892.852.882.881.05%5,829,657
Oct 14, 20252.922.952.852.852.85-2.40%17,086,000
Oct 13, 20252.902.922.852.922.92-1.35%16,656,000