Sa Sa International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.900	1.930	1.870	1.880	1.623	4,051,000
2023-02-16	1.870	1.960	1.870	1.920	1.658	9,270,000
2023-02-15	1.920	1.960	1.860	1.870	1.615	7,317,000
2023-02-14	1.960	1.980	1.930	1.930	1.667	2,628,000
2023-02-13	1.980	1.980	1.920	1.970	1.701	5,417,153
2023-02-10	1.960	1.990	1.940	1.980	1.710	4,797,000
2023-02-09	1.960	1.990	1.950	1.960	1.692	5,320,000
2023-02-08	2.020	2.040	1.950	1.980	1.710	9,434,780
2023-02-07	1.990	2.090	1.990	2.040	1.762	12,966,000
2023-02-06	2.060	2.070	1.900	1.980	1.710	23,659,000
2023-02-03	2.020	2.130	2.010	2.100	1.813	25,672,240
2023-02-02	2.050	2.060	2.000	2.030	1.753	6,772,000
2023-02-01	2.040	2.060	1.990	2.040	1.762	4,434,000
2023-01-31	1.980	2.050	1.940	2.040	1.762	10,941,000
2023-01-30	2.060	2.090	1.970	1.980	1.710	18,151,949
2023-01-27	2.080	2.100	2.020	2.050	1.770	14,073,070
2023-01-26	2.150	2.150	2.040	2.100	1.813	15,812,760
2023-01-20	2.050	2.140	2.030	2.130	1.839	38,732,527
2023-01-19	1.940	2.050	1.910	2.040	1.762	42,903,039
2023-01-18	1.850	1.970	1.840	1.940	1.675	25,524,000
2023-01-17	1.860	1.870	1.820	1.850	1.598	4,254,180
2023-01-16	1.860	1.930	1.860	1.860	1.606	8,314,000
2023-01-13	1.820	1.880	1.820	1.860	1.606	5,813,332
2023-01-12	1.840	1.850	1.800	1.820	1.572	9,496,400
2023-01-11	1.850	1.880	1.800	1.820	1.572	11,504,000
2023-01-10	1.870	1.890	1.800	1.850	1.598	16,576,311
2023-01-09	1.930	1.970	1.860	1.870	1.615	15,910,290
2023-01-06	1.920	1.950	1.870	1.910	1.649	12,212,000
2023-01-05	2.000	2.000	1.900	1.920	1.658	17,707,529
2023-01-04	1.860	1.980	1.840	1.980	1.710	35,058,219
2023-01-03	1.820	1.880	1.800	1.860	1.606	9,542,106
2022-12-30	1.890	1.900	1.820	1.820	1.572	7,948,000
2022-12-29	1.900	1.900	1.840	1.860	1.606	9,961,993
2022-12-28	1.960	2.000	1.780	1.910	1.649	57,076,699
2022-12-23	1.930	1.950	1.890	1.920	1.658	10,338,000
2022-12-22	1.920	1.950	1.900	1.930	1.667	23,562,000
2022-12-21	1.880	1.910	1.850	1.890	1.632	10,356,500
2022-12-20	1.820	1.900	1.770	1.890	1.632	25,838,539
2022-12-19	1.870	1.890	1.760	1.830	1.580	21,156,051
2022-12-16	1.710	1.880	1.700	1.870	1.615	33,219,309
2022-12-15	1.840	1.850	1.700	1.730	1.494	24,972,000
2022-12-14	1.930	1.940	1.790	1.840	1.589	31,392,641
2022-12-13	1.730	1.950	1.700	1.930	1.667	79,315,562
2022-12-12	1.660	1.800	1.640	1.690	1.459	35,694,781
2022-12-09	1.650	1.670	1.520	1.660	1.433	28,588,000
2022-12-08	1.370	1.660	1.370	1.640	1.416	46,714,020
2022-12-07	1.470	1.510	1.370	1.370	1.183	19,868,000
2022-12-06	1.350	1.450	1.350	1.440	1.243	13,021,580
2022-12-05	1.260	1.400	1.260	1.390	1.200	31,348,770
2022-12-02	1.140	1.260	1.130	1.240	1.071	12,350,000
2022-12-01	1.100	1.190	1.100	1.150	0.993	14,402,000
2022-11-30	1.050	1.090	1.030	1.070	0.924	5,124,000
2022-11-29	0.980	1.060	0.980	1.050	0.907	4,644,000
2022-11-28	1.000	1.000	0.960	0.980	0.846	2,056,000
2022-11-25	1.000	1.010	0.990	1.010	0.872	634,000
2022-11-24	1.000	1.020	0.990	1.010	0.872	574,000
2022-11-23	0.990	1.020	0.990	1.000	0.864	1,046,000
2022-11-22	1.000	1.020	0.980	0.990	0.855	2,402,000
2022-11-21	1.040	1.040	0.990	1.000	0.864	3,264,000
2022-11-18	1.100	1.100	1.030	1.040	0.898	5,729,270

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0190 HKD
2025-12-03	0.0115 HKD
2025-08-25	0.0170 HKD
2024-11-27	0.0075 HKD
2024-08-26	0.0500 HKD
2019-09-04	0.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.