Sa Sa International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.370	1.390	1.360	1.380	1.192	3,154,000
2022-05-27	1.360	1.380	1.360	1.370	1.183	1,554,000
2022-05-26	1.370	1.370	1.330	1.340	1.157	1,106,000
2022-05-25	1.350	1.360	1.340	1.350	1.166	756,000
2022-05-24	1.370	1.380	1.340	1.350	1.166	2,264,360
2022-05-23	1.370	1.380	1.350	1.370	1.183	1,098,723
2022-05-20	1.390	1.390	1.360	1.370	1.183	2,112,000
2022-05-19	1.380	1.390	1.370	1.370	1.183	1,168,355
2022-05-18	1.410	1.410	1.380	1.400	1.209	890,000
2022-05-17	1.390	1.400	1.380	1.400	1.209	1,206,000
2022-05-16	1.370	1.390	1.350	1.380	1.192	2,176,831
2022-05-13	1.390	1.400	1.350	1.360	1.174	9,408,213
2022-05-12	1.400	1.420	1.350	1.370	1.183	3,294,000
2022-05-11	1.410	1.440	1.400	1.400	1.209	1,510,000
2022-05-10	1.410	1.420	1.380	1.410	1.218	1,769,887
2022-05-06	1.450	1.450	1.410	1.420	1.226	2,289,757
2022-05-05	1.510	1.510	1.460	1.470	1.269	1,738,000
2022-05-04	1.510	1.510	1.480	1.490	1.287	1,762,000
2022-05-03	1.420	1.520	1.400	1.510	1.304	7,176,639
2022-04-29	1.420	1.470	1.400	1.420	1.226	2,562,000
2022-04-28	1.430	1.430	1.400	1.410	1.218	512,000
2022-04-27	1.350	1.430	1.330	1.430	1.235	3,750,000
2022-04-26	1.400	1.400	1.360	1.360	1.174	2,004,000
2022-04-25	1.420	1.420	1.380	1.390	1.200	2,648,000
2022-04-22	1.430	1.450	1.420	1.440	1.243	854,000
2022-04-21	1.470	1.490	1.430	1.440	1.243	3,781,661
2022-04-20	1.470	1.490	1.440	1.470	1.269	2,488,000
2022-04-19	1.450	1.470	1.430	1.460	1.261	4,010,368
2022-04-14	1.420	1.460	1.420	1.450	1.252	2,598,016
2022-04-13	1.400	1.440	1.390	1.420	1.226	1,954,000
2022-04-12	1.400	1.410	1.380	1.400	1.209	3,262,000
2022-04-11	1.430	1.440	1.400	1.400	1.209	2,436,000
2022-04-08	1.430	1.460	1.420	1.450	1.252	1,011,885
2022-04-07	1.500	1.500	1.430	1.450	1.252	4,284,000
2022-04-06	1.480	1.520	1.450	1.510	1.304	5,207,158
2022-04-04	1.430	1.490	1.430	1.480	1.278	5,076,000
2022-04-01	1.390	1.420	1.370	1.420	1.226	1,028,000
2022-03-31	1.410	1.410	1.380	1.390	1.200	1,504,226
2022-03-30	1.380	1.430	1.380	1.410	1.218	3,426,000
2022-03-29	1.430	1.430	1.350	1.380	1.192	7,550,014
2022-03-28	1.400	1.430	1.390	1.430	1.235	1,068,000
2022-03-25	1.440	1.440	1.390	1.400	1.209	3,148,000
2022-03-24	1.420	1.450	1.410	1.440	1.243	1,596,000
2022-03-23	1.470	1.470	1.430	1.450	1.252	4,136,000
2022-03-22	1.490	1.490	1.460	1.470	1.269	2,386,000
2022-03-21	1.500	1.520	1.460	1.490	1.287	7,196,000
2022-03-18	1.400	1.510	1.380	1.460	1.261	9,918,976
2022-03-17	1.290	1.420	1.290	1.410	1.218	7,642,333
2022-03-16	1.230	1.320	1.230	1.300	1.123	4,854,000
2022-03-15	1.240	1.260	1.200	1.220	1.054	6,654,000
2022-03-14	1.320	1.330	1.270	1.270	1.097	4,232,904
2022-03-11	1.300	1.350	1.290	1.350	1.166	3,646,000
2022-03-10	1.320	1.340	1.310	1.320	1.140	1,730,079
2022-03-09	1.280	1.310	1.260	1.300	1.123	3,824,000
2022-03-08	1.290	1.310	1.260	1.280	1.105	2,604,000
2022-03-07	1.320	1.320	1.250	1.300	1.123	4,486,182
2022-03-04	1.340	1.350	1.310	1.330	1.148	3,180,000
2022-03-03	1.340	1.380	1.340	1.350	1.166	2,657,164
2022-03-02	1.320	1.340	1.300	1.320	1.140	3,137,283
2022-03-01	1.380	1.380	1.320	1.350	1.166	4,254,514

← NewerPage 19 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.