Sa Sa International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.150	1.150	1.070	1.090	0.941	5,802,000
2022-11-16	1.110	1.170	1.090	1.140	0.984	6,976,011
2022-11-15	1.090	1.120	1.070	1.100	0.950	3,800,077
2022-11-14	1.020	1.080	1.020	1.080	0.933	5,356,000
2022-11-11	1.000	1.030	0.970	1.020	0.881	8,116,000
2022-11-10	0.980	0.980	0.930	0.960	0.829	2,199,153
2022-11-09	0.990	1.010	0.980	0.980	0.846	1,918,000
2022-11-08	1.030	1.040	0.960	0.980	0.846	4,014,964
2022-11-07	0.980	1.020	0.960	1.010	0.872	2,357,877
2022-11-04	0.910	0.980	0.910	0.960	0.829	5,273,977
2022-11-03	0.900	0.920	0.880	0.890	0.769	876,000
2022-11-02	0.880	0.920	0.860	0.900	0.777	2,104,000
2022-11-01	0.840	0.890	0.830	0.880	0.760	6,200,461
2022-10-31	0.840	0.870	0.830	0.830	0.717	1,322,000
2022-10-28	0.890	0.900	0.830	0.860	0.743	2,558,107
2022-10-27	0.920	0.950	0.860	0.890	0.769	3,143,914
2022-10-26	0.900	0.960	0.900	0.920	0.794	2,398,662
2022-10-25	0.930	0.940	0.900	0.910	0.786	2,622,000
2022-10-24	1.010	1.010	0.880	0.940	0.812	10,126,000
2022-10-21	1.060	1.060	1.000	1.010	0.872	5,414,000
2022-10-20	1.040	1.090	1.000	1.060	0.915	5,130,000
2022-10-19	1.100	1.100	1.000	1.050	0.907	5,130,000
2022-10-18	1.120	1.120	1.080	1.100	0.950	3,932,000
2022-10-17	1.090	1.120	1.080	1.110	0.959	1,626,387
2022-10-14	1.110	1.140	1.110	1.120	0.967	2,944,000
2022-10-13	1.100	1.110	1.080	1.090	0.941	1,360,230
2022-10-12	1.110	1.120	1.060	1.100	0.950	3,054,000
2022-10-11	1.100	1.120	1.080	1.110	0.959	2,396,000
2022-10-10	1.220	1.220	1.110	1.120	0.967	5,390,180
2022-10-07	1.270	1.270	1.200	1.230	1.062	5,350,000
2022-10-06	1.190	1.300	1.180	1.280	1.105	11,479,040
2022-10-05	1.140	1.180	1.130	1.180	1.019	5,040,000
2022-10-03	1.100	1.140	1.080	1.110	0.959	3,208,888
2022-09-30	1.050	1.110	1.040	1.090	0.941	3,792,000
2022-09-29	1.110	1.120	1.050	1.050	0.907	4,480,000
2022-09-28	1.130	1.130	1.080	1.090	0.941	5,696,000
2022-09-27	1.200	1.210	1.080	1.130	0.976	14,585,040
2022-09-26	1.210	1.250	1.200	1.200	1.036	17,314,619
2022-09-23	1.210	1.260	1.190	1.190	1.028	22,098,211
2022-09-22	1.250	1.260	1.200	1.210	1.045	5,824,339
2022-09-21	1.280	1.290	1.250	1.260	1.088	3,920,000
2022-09-20	1.280	1.340	1.270	1.280	1.105	10,806,000
2022-09-19	1.290	1.320	1.270	1.280	1.105	2,737,988
2022-09-16	1.280	1.290	1.270	1.290	1.114	468,000
2022-09-15	1.290	1.290	1.270	1.290	1.114	527,283
2022-09-14	1.270	1.280	1.260	1.280	1.105	656,500
2022-09-13	1.300	1.320	1.290	1.290	1.114	704,000
2022-09-09	1.300	1.310	1.280	1.300	1.123	2,146,000
2022-09-08	1.290	1.310	1.280	1.280	1.105	442,000
2022-09-07	1.300	1.300	1.280	1.290	1.114	732,248
2022-09-06	1.300	1.300	1.280	1.300	1.123	314,000
2022-09-05	1.280	1.300	1.280	1.290	1.114	552,000
2022-09-02	1.300	1.310	1.290	1.300	1.123	454,000
2022-09-01	1.280	1.300	1.280	1.300	1.123	428,000
2022-08-31	1.290	1.310	1.280	1.280	1.105	1,318,000
2022-08-30	1.300	1.310	1.290	1.290	1.114	454,000
2022-08-29	1.320	1.320	1.290	1.300	1.123	546,000
2022-08-26	1.320	1.330	1.300	1.320	1.140	642,000
2022-08-25	1.290	1.310	1.290	1.310	1.131	324,000
2022-08-24	1.310	1.310	1.280	1.280	1.105	986,000

← NewerPage 17 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.