SSY Group Limited 2005
HKEX · Hong Kong SAR China · Health Technology
HKD 2.80-0.03 (-1.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.80 | -1.06% | HKD 2.77 | HKD 2.80 | HKD 2.71 | 1.77M |
| 2026-09-30 | HKD 2.83 | +1.99% | HKD 2.82 | HKD 2.85 | HKD 2.78 | 6.16M |
| 2026-09-29 | HKD 2.77 | -0.89% | HKD 2.80 | HKD 2.84 | HKD 2.71 | 10.49M |
| 2026-09-28 | HKD 2.80 | +1.08% | HKD 2.68 | HKD 2.83 | HKD 2.68 | 5.44M |
| 2026-09-25 | HKD 2.77 | -1.07% | HKD 2.80 | HKD 2.80 | HKD 2.73 | 1.91M |
| 2026-09-24 | HKD 2.80 | 0.00% | HKD 2.80 | HKD 2.81 | HKD 2.77 | 2.74M |
| 2026-09-23 | HKD 2.80 | +0.90% | HKD 2.78 | HKD 2.81 | HKD 2.77 | 4.26M |
| 2026-09-22 | HKD 2.77 | +0.91% | HKD 2.76 | HKD 2.77 | HKD 2.71 | 3.30M |
| 2026-09-21 | HKD 2.74 | +1.67% | HKD 2.74 | HKD 2.77 | HKD 2.71 | 2.70M |
| 2026-09-18 | HKD 2.70 | -2.00% | HKD 2.77 | HKD 2.77 | HKD 2.70 | 4.23M |
| 2026-09-17 | HKD 2.76 | +1.10% | HKD 2.73 | HKD 2.79 | HKD 2.69 | 4.57M |
| 2026-09-16 | HKD 2.72 | +0.93% | HKD 2.71 | HKD 2.73 | HKD 2.68 | 3.42M |
| 2026-09-15 | HKD 2.70 | +2.08% | HKD 2.65 | HKD 2.72 | HKD 2.62 | 4.62M |
| 2026-09-14 | HKD 2.64 | +0.95% | HKD 2.62 | HKD 2.66 | HKD 2.56 | 14.59M |
| 2026-09-11 | HKD 2.62 | -0.57% | HKD 2.62 | HKD 2.65 | HKD 2.59 | 4.71M |
| 2026-09-10 | HKD 2.63 | -2.23% | HKD 2.65 | HKD 2.65 | HKD 2.58 | 4.29M |
| 2026-09-09 | HKD 2.69 | -0.74% | HKD 2.72 | HKD 2.77 | HKD 2.68 | 4.47M |
| 2026-09-08 | HKD 2.71 | -0.91% | HKD 2.74 | HKD 2.74 | HKD 2.66 | 5.77M |
| 2026-09-07 | HKD 2.74 | +0.37% | HKD 2.71 | HKD 2.77 | HKD 2.71 | 3.16M |
| 2026-09-04 | HKD 2.73 | -0.18% | HKD 2.74 | HKD 2.77 | HKD 2.72 | 3.50M |
| 2026-09-03 | HKD 2.73 | +0.18% | HKD 2.74 | HKD 2.78 | HKD 2.71 | 4.19M |
| 2026-09-02 | HKD 2.73 | 0.00% | HKD 2.72 | HKD 2.74 | HKD 2.69 | 4.73M |
| 2026-09-01 | HKD 2.73 | +0.92% | HKD 2.70 | HKD 2.74 | HKD 2.70 | 4.37M |
| 2026-08-31 | HKD 2.70 | +0.37% | HKD 2.69 | HKD 2.71 | HKD 2.65 | 3.62M |
| 2026-08-28 | HKD 2.69 | +0.37% | HKD 2.68 | HKD 2.78 | HKD 2.68 | 5.78M |
| 2026-08-27 | HKD 2.68 | +1.51% | HKD 2.66 | HKD 2.72 | HKD 2.66 | 7.60M |
| 2026-08-26 | HKD 2.64 | +5.17% | HKD 2.52 | HKD 2.66 | HKD 2.52 | 15.19M |
| 2026-08-25 | HKD 2.52 | +2.03% | HKD 2.46 | HKD 2.52 | HKD 2.46 | 6.18M |
| 2026-08-24 | HKD 2.46 | -0.40% | HKD 2.47 | HKD 2.49 | HKD 2.43 | 6.21M |
| 2026-08-21 | HKD 2.47 | +1.23% | HKD 2.44 | HKD 2.48 | HKD 2.43 | 2.58M |
| 2026-08-20 | HKD 2.44 | +1.87% | HKD 2.44 | HKD 2.55 | HKD 2.43 | 10.53M |
| 2026-08-19 | HKD 2.40 | -0.62% | HKD 2.39 | HKD 2.43 | HKD 2.38 | 2.66M |
| 2026-08-18 | HKD 2.41 | +0.21% | HKD 2.41 | HKD 2.44 | HKD 2.39 | 2.09M |
| 2026-08-17 | HKD 2.41 | +0.21% | HKD 2.40 | HKD 2.45 | HKD 2.39 | 1.39M |
| 2026-08-14 | HKD 2.40 | -0.41% | HKD 2.41 | HKD 2.43 | HKD 2.38 | 2.07M |
| 2026-08-13 | HKD 2.41 | -1.43% | HKD 2.42 | HKD 2.46 | HKD 2.41 | 3.85M |
| 2026-08-12 | HKD 2.45 | +0.82% | HKD 2.42 | HKD 2.45 | HKD 2.40 | 2.42M |
| 2026-08-11 | HKD 2.43 | 0.00% | HKD 2.43 | HKD 2.47 | HKD 2.41 | 1.54M |
| 2026-08-10 | HKD 2.43 | +1.25% | HKD 2.42 | HKD 2.48 | HKD 2.41 | 2.27M |
| 2026-08-07 | HKD 2.40 | +1.48% | HKD 2.37 | HKD 2.42 | HKD 2.37 | 2.55M |
| 2026-08-06 | HKD 2.37 | -2.27% | HKD 2.42 | HKD 2.43 | HKD 2.36 | 1.71M |
| 2026-08-05 | HKD 2.42 | -0.21% | HKD 2.42 | HKD 2.48 | HKD 2.40 | 1.54M |
| 2026-08-04 | HKD 2.42 | -1.02% | HKD 2.46 | HKD 2.50 | HKD 2.41 | 2.43M |
| 2026-08-03 | HKD 2.45 | +2.94% | HKD 2.38 | HKD 2.46 | HKD 2.38 | 2.93M |
| 2026-07-31 | HKD 2.38 | -2.46% | HKD 2.47 | HKD 2.47 | HKD 2.38 | 2.11M |
| 2026-07-30 | HKD 2.44 | -0.81% | HKD 2.45 | HKD 2.47 | HKD 2.41 | 3.25M |
| 2026-07-29 | HKD 2.46 | +1.65% | HKD 2.44 | HKD 2.47 | HKD 2.43 | 1.89M |
| 2026-07-28 | HKD 2.42 | +1.26% | HKD 2.39 | HKD 2.42 | HKD 2.39 | 1.37M |
| 2026-07-27 | HKD 2.39 | -0.42% | HKD 2.40 | HKD 2.41 | HKD 2.37 | 1.84M |
| 2026-07-24 | HKD 2.40 | 0.00% | HKD 2.43 | HKD 2.43 | HKD 2.38 | 1.69M |
| 2026-07-23 | HKD 2.40 | -1.23% | HKD 2.41 | HKD 2.42 | HKD 2.38 | 2.72M |
| 2026-07-22 | HKD 2.43 | -1.22% | HKD 2.44 | HKD 2.47 | HKD 2.40 | 2.40M |
| 2026-07-21 | HKD 2.46 | 0.00% | HKD 2.44 | HKD 2.46 | HKD 2.41 | 3.74M |
| 2026-07-20 | HKD 2.46 | +1.65% | HKD 2.48 | HKD 2.48 | HKD 2.42 | 1.58M |
| 2026-07-17 | HKD 2.42 | -4.72% | HKD 2.49 | HKD 2.53 | HKD 2.39 | 3.79M |
| 2026-07-16 | HKD 2.54 | +3.67% | HKD 2.46 | HKD 2.58 | HKD 2.45 | 11.17M |
| 2026-07-15 | HKD 2.45 | +2.94% | HKD 2.38 | HKD 2.46 | HKD 2.38 | 5.26M |
| 2026-07-14 | HKD 2.38 | +0.85% | HKD 2.37 | HKD 2.39 | HKD 2.32 | 2.67M |
| 2026-07-13 | HKD 2.36 | +1.29% | HKD 2.34 | HKD 2.36 | HKD 2.32 | 4.33M |
| 2026-07-10 | HKD 2.33 | +1.30% | HKD 2.30 | HKD 2.38 | HKD 2.30 | 4.14M |
| 2026-07-09 | HKD 2.30 | -1.29% | HKD 2.33 | HKD 2.33 | HKD 2.27 | 2.16M |
| 2026-07-08 | HKD 2.33 | -0.43% | HKD 2.34 | HKD 2.35 | HKD 2.31 | 2.61M |
| 2026-07-07 | HKD 2.34 | -1.27% | HKD 2.36 | HKD 2.39 | HKD 2.32 | 4.09M |
| 2026-07-06 | HKD 2.37 | +3.49% | HKD 2.29 | HKD 2.38 | HKD 2.29 | 6.79M |
| 2026-07-03 | HKD 2.29 | +2.69% | HKD 2.23 | HKD 2.29 | HKD 2.23 | 2.90M |
| 2026-07-02 | HKD 2.23 | +5.19% | HKD 2.14 | HKD 2.24 | HKD 2.14 | 5.96M |
| 2026-06-30 | HKD 2.12 | -1.85% | HKD 2.17 | HKD 2.17 | HKD 2.08 | 3.01M |
| 2026-06-29 | HKD 2.16 | +2.37% | HKD 2.11 | HKD 2.19 | HKD 2.10 | 2.62M |
| 2026-06-26 | HKD 2.11 | -2.31% | HKD 2.14 | HKD 2.15 | HKD 2.09 | 4.33M |
| 2026-06-25 | HKD 2.16 | -2.26% | HKD 2.19 | HKD 2.19 | HKD 2.12 | 4.21M |
| 2026-06-24 | HKD 2.21 | +1.84% | HKD 2.13 | HKD 2.27 | HKD 2.13 | 7.67M |
| 2026-06-23 | HKD 2.17 | +7.43% | HKD 2.04 | HKD 2.20 | HKD 2.04 | 15.53M |
| 2026-06-22 | HKD 2.02 | -5.16% | HKD 2.12 | HKD 2.15 | HKD 2.01 | 13.86M |
| 2026-06-18 | HKD 2.13 | -1.39% | HKD 2.16 | HKD 2.16 | HKD 2.10 | 6.17M |
| 2026-06-17 | HKD 2.16 | -4.00% | HKD 2.24 | HKD 2.25 | HKD 2.16 | 7.48M |
| 2026-06-16 | HKD 2.25 | -0.88% | HKD 2.27 | HKD 2.27 | HKD 2.24 | 5.31M |
| 2026-06-15 | HKD 2.27 | +0.44% | HKD 2.28 | HKD 2.30 | HKD 2.26 | 2.64M |
| 2026-06-12 | HKD 2.26 | +0.89% | HKD 2.26 | HKD 2.28 | HKD 2.24 | 6.61M |
| 2026-06-11 | HKD 2.24 | -2.61% | HKD 2.28 | HKD 2.29 | HKD 2.24 | 4.10M |
| 2026-06-10 | HKD 2.30 | +0.88% | HKD 2.28 | HKD 2.30 | HKD 2.26 | 3.77M |
| 2026-06-09 | HKD 2.28 | -0.87% | HKD 2.32 | HKD 2.32 | HKD 2.26 | 6.02M |
| 2026-06-08 | HKD 2.30 | -2.54% | HKD 2.32 | HKD 2.34 | HKD 2.28 | 4.22M |
| 2026-06-05 | HKD 2.36 | +2.16% | HKD 2.29 | HKD 2.39 | HKD 2.29 | 7.80M |
| 2026-06-04 | HKD 2.31 | 0.00% | HKD 2.29 | HKD 2.33 | HKD 2.28 | 5.10M |
| 2026-06-03 | HKD 2.31 | -1.70% | HKD 2.38 | HKD 2.38 | HKD 2.29 | 6.44M |
| 2026-06-02 | HKD 2.35 | 0.00% | HKD 2.34 | HKD 2.38 | HKD 2.33 | 4.25M |
| 2026-06-01 | HKD 2.35 | +0.86% | HKD 2.33 | HKD 2.40 | HKD 2.30 | 9.01M |
| 2026-05-29 | HKD 2.33 | +3.10% | HKD 2.28 | HKD 2.33 | HKD 2.24 | 8.83M |
| 2026-05-28 | HKD 2.26 | -1.74% | HKD 2.33 | HKD 2.33 | HKD 2.25 | 8.13M |
| 2026-05-27 | HKD 2.30 | -2.13% | HKD 2.39 | HKD 2.39 | HKD 2.30 | 1.81M |