SSY Group Limited (HKG:2005)
Hong Kong · Delayed Price · Currency is HKD 2.980
+0.010 (0.34%)
Jan 21, 2026, 4:08 PM HKT
SSY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.96 | 2.97 | 2.94 | 2.95 | - | -1.67% | 3,354,000 |
| Jan 16, 2026 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 2,712,000 |
| Jan 15, 2026 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.65% | 3,106,000 |
| Jan 14, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | - | 6,458,000 |
| Jan 13, 2026 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | 1.32% | 12,484,000 |
| Jan 12, 2026 | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 5,959,478 |
| Jan 9, 2026 | 3.05 | 3.08 | 2.99 | 3.05 | 3.05 | - | 3,356,000 |
| Jan 8, 2026 | 3.04 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 6,762,000 |
| Jan 7, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 4,394,265 |
| Jan 6, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 5,202,000 |
| Jan 5, 2026 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | 2.10% | 3,736,000 |
| Jan 2, 2026 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 1.06% | 876,000 |
| Dec 31, 2025 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.70% | 4,078,000 |
| Dec 30, 2025 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -1.04% | 5,222,000 |
| Dec 29, 2025 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -2.04% | 11,816,870 |
| Dec 24, 2025 | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | 0.34% | 1,303,985 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | - | 2,949,479 |
| Dec 22, 2025 | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | -1.01% | 3,668,000 |
| Dec 19, 2025 | 2.91 | 2.97 | 2.91 | 2.96 | 2.96 | 1.37% | 6,296,000 |
| Dec 18, 2025 | 2.90 | 2.94 | 2.89 | 2.92 | 2.92 | 0.69% | 2,638,000 |
| Dec 17, 2025 | 2.92 | 2.92 | 2.87 | 2.90 | 2.90 | -0.34% | 4,082,000 |
| Dec 16, 2025 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.69% | 9,743,037 |
| Dec 15, 2025 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -1.00% | 4,255,873 |
| Dec 12, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 3,013,131 |
| Dec 11, 2025 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 2,126,000 |
| Dec 10, 2025 | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | -0.66% | 4,764,000 |
| Dec 9, 2025 | 3.05 | 3.06 | 2.99 | 3.03 | 3.03 | -1.30% | 4,894,000 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 3,552,000 |
| Dec 5, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 3,812,000 |
| Dec 4, 2025 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 0.98% | 4,172,000 |
| Dec 3, 2025 | 3.11 | 3.11 | 3.00 | 3.07 | 3.07 | -1.60% | 9,686,000 |
| Dec 2, 2025 | 3.13 | 3.14 | 3.07 | 3.12 | 3.12 | - | 9,357,256 |
| Dec 1, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 6,218,000 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | - | 2,274,241 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | -0.32% | 4,050,000 |
| Nov 26, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | 9,488,000 |
| Nov 25, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 6,406,000 |
| Nov 24, 2025 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 1.03% | 9,004,000 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.01% | 6,622,000 |
| Nov 20, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 3,486,000 |
| Nov 19, 2025 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | -0.33% | 6,210,000 |
| Nov 18, 2025 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -3.55% | 9,623,131 |
| Nov 17, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 6,046,000 |
| Nov 14, 2025 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.63% | 5,134,000 |
| Nov 13, 2025 | 3.17 | 3.17 | 3.14 | 3.17 | 3.17 | - | 3,340,000 |
| Nov 12, 2025 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | 0.32% | 6,010,138 |
| Nov 11, 2025 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.32% | 5,350,000 |
| Nov 10, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 0.96% | 7,910,000 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | 0.32% | 4,954,000 |
| Nov 6, 2025 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 5,636,000 |