Sa Sa International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.310	1.310	1.280	1.280	1.105	986,000
2022-08-23	1.320	1.320	1.300	1.310	1.131	670,000
2022-08-22	1.320	1.320	1.310	1.320	1.140	214,000
2022-08-19	1.310	1.330	1.310	1.330	1.148	252,850
2022-08-18	1.350	1.350	1.300	1.310	1.131	574,000
2022-08-17	1.340	1.350	1.320	1.350	1.166	838,000
2022-08-16	1.350	1.350	1.310	1.330	1.148	418,223
2022-08-15	1.340	1.350	1.330	1.350	1.166	534,000
2022-08-12	1.340	1.350	1.330	1.340	1.157	864,000
2022-08-11	1.320	1.340	1.320	1.340	1.157	1,918,000
2022-08-10	1.310	1.320	1.280	1.300	1.123	1,520,000
2022-08-09	1.340	1.340	1.310	1.310	1.131	1,004,000
2022-08-08	1.340	1.360	1.310	1.340	1.157	2,307,500
2022-08-05	1.320	1.340	1.310	1.340	1.157	1,454,121
2022-08-04	1.290	1.340	1.290	1.300	1.123	1,472,317
2022-08-03	1.260	1.310	1.260	1.290	1.114	971,000
2022-08-02	1.290	1.290	1.250	1.260	1.088	1,640,000
2022-08-01	1.300	1.320	1.280	1.290	1.114	1,398,000
2022-07-29	1.310	1.330	1.300	1.300	1.123	1,198,000
2022-07-28	1.320	1.340	1.310	1.340	1.157	888,384
2022-07-27	1.310	1.340	1.310	1.320	1.140	700,000
2022-07-26	1.340	1.340	1.310	1.320	1.140	840,000
2022-07-25	1.310	1.340	1.300	1.340	1.157	418,000
2022-07-22	1.330	1.330	1.300	1.320	1.140	1,114,374
2022-07-21	1.310	1.320	1.310	1.320	1.140	262,000
2022-07-20	1.330	1.330	1.320	1.330	1.148	618,000
2022-07-19	1.330	1.330	1.300	1.320	1.140	1,606,318
2022-07-18	1.330	1.340	1.320	1.340	1.157	825,740
2022-07-15	1.340	1.340	1.320	1.330	1.148	1,790,000
2022-07-14	1.350	1.360	1.340	1.340	1.157	1,622,166
2022-07-13	1.340	1.360	1.340	1.350	1.166	1,096,000
2022-07-12	1.350	1.360	1.340	1.340	1.157	1,420,000
2022-07-11	1.370	1.370	1.350	1.360	1.174	1,630,000
2022-07-08	1.390	1.390	1.370	1.380	1.192	1,128,071
2022-07-07	1.360	1.380	1.340	1.380	1.192	2,484,579
2022-07-06	1.360	1.380	1.350	1.360	1.174	3,114,000
2022-07-05	1.360	1.390	1.350	1.370	1.183	3,318,705
2022-07-04	1.430	1.440	1.350	1.380	1.192	8,101,416
2022-06-30	1.460	1.500	1.440	1.440	1.243	4,934,000
2022-06-29	1.520	1.530	1.450	1.460	1.261	7,172,280
2022-06-28	1.410	1.600	1.390	1.540	1.330	17,350,000
2022-06-27	1.380	1.470	1.380	1.430	1.235	8,872,400
2022-06-24	1.370	1.380	1.350	1.380	1.192	1,654,000
2022-06-23	1.350	1.370	1.350	1.370	1.183	1,314,000
2022-06-22	1.360	1.370	1.350	1.350	1.166	808,360
2022-06-21	1.360	1.380	1.360	1.370	1.183	1,178,006
2022-06-20	1.360	1.360	1.350	1.350	1.166	438,000
2022-06-17	1.330	1.370	1.330	1.360	1.174	1,132,000
2022-06-16	1.370	1.380	1.340	1.360	1.174	2,574,000
2022-06-15	1.360	1.390	1.360	1.370	1.183	1,544,000
2022-06-14	1.370	1.390	1.360	1.380	1.192	1,914,000
2022-06-13	1.410	1.410	1.380	1.380	1.192	1,744,000
2022-06-10	1.390	1.440	1.390	1.440	1.243	1,646,000
2022-06-09	1.440	1.440	1.400	1.400	1.209	1,468,493
2022-06-08	1.410	1.450	1.410	1.420	1.226	3,091,779
2022-06-07	1.430	1.440	1.400	1.410	1.218	1,419,869
2022-06-06	1.420	1.440	1.420	1.440	1.243	1,252,000
2022-06-02	1.450	1.450	1.410	1.420	1.226	958,000
2022-06-01	1.440	1.450	1.420	1.450	1.252	1,388,000
2022-05-31	1.380	1.440	1.380	1.440	1.243	11,111,330

← NewerPage 18 of 21 · 1,230 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.