Sa Sa International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.400	1.420	1.330	1.390	1.200	4,484,500
2022-02-25	1.400	1.410	1.400	1.400	1.209	1,698,533
2022-02-24	1.440	1.440	1.390	1.400	1.209	6,232,426
2022-02-23	1.440	1.510	1.410	1.450	1.252	10,846,000
2022-02-22	1.470	1.470	1.430	1.440	1.243	3,069,409
2022-02-21	1.450	1.470	1.450	1.470	1.269	1,158,000
2022-02-18	1.460	1.470	1.450	1.470	1.269	770,058
2022-02-17	1.470	1.480	1.460	1.460	1.261	1,686,000
2022-02-16	1.440	1.480	1.440	1.460	1.261	1,774,000
2022-02-15	1.450	1.480	1.410	1.440	1.243	2,974,000
2022-02-14	1.460	1.470	1.450	1.450	1.252	2,422,000
2022-02-11	1.470	1.490	1.460	1.480	1.278	1,682,000
2022-02-10	1.510	1.510	1.470	1.480	1.278	2,785,077
2022-02-09	1.500	1.510	1.480	1.510	1.304	2,677,319
2022-02-08	1.500	1.510	1.480	1.480	1.278	2,168,397
2022-02-07	1.500	1.540	1.480	1.500	1.295	3,406,000
2022-02-04	1.490	1.520	1.480	1.520	1.313	2,956,000
2022-01-31	1.430	1.490	1.410	1.490	1.287	2,414,000
2022-01-28	1.510	1.510	1.420	1.430	1.235	10,574,630
2022-01-27	1.550	1.550	1.510	1.510	1.304	4,780,327
2022-01-26	1.570	1.580	1.540	1.550	1.338	4,506,000
2022-01-25	1.590	1.590	1.560	1.570	1.356	3,260,000
2022-01-24	1.590	1.600	1.570	1.600	1.382	1,780,000
2022-01-21	1.590	1.620	1.590	1.600	1.382	1,746,000
2022-01-20	1.590	1.610	1.580	1.590	1.373	1,226,000
2022-01-19	1.610	1.610	1.590	1.590	1.373	1,269,277
2022-01-18	1.600	1.640	1.590	1.610	1.390	2,600,000
2022-01-17	1.590	1.620	1.590	1.600	1.382	2,724,026
2022-01-14	1.590	1.610	1.570	1.600	1.382	3,454,000
2022-01-13	1.600	1.600	1.570	1.570	1.356	1,234,000
2022-01-12	1.570	1.600	1.570	1.600	1.382	3,378,000
2022-01-11	1.570	1.580	1.550	1.550	1.338	2,660,000
2022-01-10	1.570	1.590	1.550	1.590	1.373	2,820,000
2022-01-07	1.580	1.600	1.560	1.590	1.373	2,019,461
2022-01-06	1.570	1.590	1.550	1.580	1.364	5,312,000
2022-01-05	1.600	1.640	1.570	1.580	1.364	7,708,000
2022-01-04	1.620	1.630	1.610	1.620	1.399	2,144,000
2022-01-03	1.670	1.670	1.620	1.620	1.399	3,332,213
2021-12-31	1.660	1.680	1.650	1.670	1.442	2,432,000
2021-12-30	1.630	1.660	1.630	1.660	1.433	1,694,000
2021-12-29	1.650	1.650	1.590	1.640	1.416	2,758,000
2021-12-28	1.680	1.680	1.640	1.650	1.425	2,598,000
2021-12-24	1.680	1.680	1.650	1.680	1.451	2,514,000
2021-12-23	1.650	1.670	1.650	1.670	1.442	2,626,000
2021-12-22	1.670	1.680	1.640	1.650	1.425	2,022,000
2021-12-21	1.600	1.670	1.580	1.650	1.425	2,965,792
2021-12-20	1.620	1.620	1.570	1.600	1.382	5,618,000
2021-12-17	1.670	1.680	1.630	1.630	1.408	9,696,000
2021-12-16	1.690	1.690	1.670	1.680	1.451	4,198,000
2021-12-15	1.670	1.710	1.670	1.690	1.459	4,182,845
2021-12-14	1.690	1.700	1.670	1.670	1.442	3,658,000
2021-12-13	1.730	1.750	1.690	1.700	1.468	3,366,000
2021-12-10	1.740	1.760	1.700	1.720	1.485	3,709,478
2021-12-09	1.700	1.770	1.690	1.760	1.520	6,410,000
2021-12-08	1.710	1.720	1.670	1.680	1.451	6,013,622
2021-12-07	1.710	1.720	1.660	1.700	1.468	5,748,198
2021-12-06	1.680	1.710	1.660	1.680	1.451	6,532,816
2021-12-03	1.750	1.750	1.690	1.720	1.485	6,924,000
2021-12-02	1.690	1.750	1.670	1.750	1.511	11,446,000
2021-12-01	1.710	1.720	1.680	1.700	1.468	3,678,000

← NewerPage 20 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.