SSY Group Ltd (2005)

2005
🏛️ 홍콩 →
2.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.08 5.08 4.90 4.94 1.8M
2023-12-28 4.73 5.02 4.68 4.96 4.8M
2023-12-27 4.76 4.79 4.63 4.74 2.4M
2023-12-22 4.72 4.76 4.66 4.70 0.9M
2023-12-21 4.70 4.70 4.60 4.70 0.4M
2023-12-20 4.67 4.75 4.65 4.67 0.8M
2023-12-19 4.73 4.73 4.65 4.68 1.0M
2023-12-18 4.78 4.85 4.75 4.77 0.8M
2023-12-15 4.90 4.90 4.77 4.83 1.4M
2023-12-14 4.94 4.95 4.82 4.86 4.7M
2023-12-13 4.76 4.91 4.76 4.87 1.8M
2023-12-12 4.74 4.86 4.71 4.81 2.2M
2023-12-11 4.69 4.87 4.64 4.82 2.7M
2023-12-08 4.72 4.77 4.64 4.76 3.8M
2023-12-07 4.76 4.78 4.66 4.74 2.6M
2023-12-06 4.95 4.95 4.69 4.86 3.2M
2023-12-05 5.05 5.05 4.66 4.76 4.3M
2023-12-04 4.78 4.90 4.67 4.85 4.6M
2023-12-01 5.08 5.09 4.83 4.89 3.4M
2023-11-30 4.80 4.92 4.80 4.83 1.9M
2023-11-29 4.66 5.01 4.66 4.84 1.9M
2023-11-28 4.92 5.01 4.89 4.98 2.0M
2023-11-27 5.01 5.01 4.89 4.92 1.0M
2023-11-24 4.95 5.00 4.88 4.98 2.2M
2023-11-23 4.83 4.98 4.83 4.97 2.0M
2023-11-22 4.82 4.95 4.81 4.93 2.3M
2023-11-21 4.90 4.97 4.84 4.88 3.2M
2023-11-20 4.77 4.97 4.77 4.90 4.1M
2023-11-17 4.69 4.79 4.68 4.78 1.5M
2023-11-16 4.75 4.81 4.73 4.79 4.0M
2023-11-15 4.48 4.75 4.48 4.75 7.1M
2023-11-14 4.35 4.56 4.35 4.48 3.4M
2023-11-13 4.43 4.45 4.34 4.41 2.1M
2023-11-10 4.37 4.45 4.34 4.39 1.0M
2023-11-09 4.47 4.53 4.40 4.42 2.0M
2023-11-08 4.55 4.65 4.46 4.48 2.8M
2023-11-07 4.45 4.59 4.45 4.55 2.7M
2023-11-06 4.40 4.55 4.33 4.54 4.8M
2023-11-03 4.43 4.43 4.31 4.37 3.3M
2023-11-02 4.40 4.43 4.35 4.39 1.8M
2023-11-01 4.32 4.40 4.23 4.36 3.7M
2023-10-31 4.32 4.36 4.24 4.29 2.7M
2023-10-30 4.20 4.42 4.20 4.30 1.5M
2023-10-27 4.15 4.31 4.12 4.24 3.8M
2023-10-26 4.17 4.17 4.06 4.12 1.9M
2023-10-25 4.28 4.28 4.10 4.14 2.7M
2023-10-24 4.19 4.27 4.09 4.18 2.0M
2023-10-20 4.15 4.16 4.05 4.13 2.8M
2023-10-19 4.20 4.26 4.14 4.17 1.4M
2023-10-18 4.28 4.31 4.20 4.20 1.9M
2023-10-17 4.28 4.37 4.14 4.31 3.2M
2023-10-16 4.34 4.40 4.25 4.27 2.8M
2023-10-13 4.40 4.47 4.34 4.34 2.1M
2023-10-12 4.46 4.49 4.36 4.40 2.9M
2023-10-11 4.43 4.55 4.41 4.46 2.1M
2023-10-10 4.43 4.43 4.37 4.41 0.5M
2023-10-09 4.36 4.43 4.32 4.37 0.5M
2023-10-06 4.44 4.44 4.38 4.38 0.2M
2023-10-05 4.40 4.40 4.25 4.33 1.3M
2023-10-04 4.50 4.50 4.34 4.36 0.3M
2023-10-03 4.51 4.55 4.31 4.49 1.1M
2023-09-29 4.60 4.60 4.30 4.54 3.1M
2023-09-28 4.62 4.65 4.50 4.57 2.2M
2023-09-27 4.53 4.63 4.48 4.59 2.9M
2023-09-26 4.40 4.59 4.40 4.56 3.4M
2023-09-25 4.38 4.42 4.32 4.39 2.0M
2023-09-22 4.26 4.41 4.24 4.36 1.9M
2023-09-21 4.35 4.37 4.25 4.25 1.5M
2023-09-20 4.44 4.44 4.33 4.34 0.8M
2023-09-19 4.42 4.42 4.32 4.41 1.6M
2023-09-18 4.36 4.42 4.27 4.38 2.9M
2023-09-15 4.22 4.32 4.16 4.25 2.8M
2023-09-14 4.22 4.27 4.14 4.18 1.1M
2023-09-13 4.36 4.38 4.17 4.30 2.6M
2023-09-12 4.27 4.41 4.23 4.32 2.6M
2023-09-11 4.26 4.34 4.24 4.26 1.0M
2023-09-07 4.28 4.31 4.20 4.25 1.2M
2023-09-06 4.35 4.35 4.19 4.32 2.0M
2023-09-05 4.31 4.48 4.25 4.34 4.3M
2023-09-04 4.13 4.35 4.13 4.31 4.6M
2023-08-31 4.23 4.27 4.15 4.17 2.6M
2023-08-30 4.19 4.30 4.14 4.28 2.9M
2023-08-29 4.11 4.29 4.09 4.26 5.5M
2023-08-28 4.18 4.18 4.05 4.06 1.3M
2023-08-25 4.05 4.10 4.02 4.03 2.0M
2023-08-24 4.08 4.15 4.03 4.04 1.6M
2023-08-23 4.13 4.13 4.05 4.06 0.4M
2023-08-22 4.11 4.17 4.02 4.11 3.2M
2023-08-21 4.05 4.16 3.96 4.11 2.0M
2023-08-18 4.04 4.17 4.01 4.05 2.4M
2023-08-17 4.11 4.17 4.06 4.16 1.5M
2023-08-16 4.18 4.18 4.08 4.15 0.7M
2023-08-15 4.04 4.23 3.98 4.18 2.4M
2023-08-14 4.01 4.11 3.93 4.09 3.4M
2023-08-11 4.08 4.14 4.03 4.05 0.7M
2023-08-10 4.27 4.27 4.06 4.08 1.2M
2023-08-09 4.19 4.28 4.19 4.19 2.2M
2023-08-08 4.09 4.24 4.06 4.17 3.7M
2023-08-07 4.25 4.25 4.01 4.09 5.2M
2023-08-04 4.17 4.25 4.11 4.23 4.7M
2023-08-03 4.13 4.15 4.07 4.12 2.6M
2023-08-02 4.27 4.27 4.08 4.13 5.5M
2023-08-01 4.40 4.40 4.25 4.26 3.1M
2023-07-31 4.36 4.42 4.30 4.36 3.9M
2023-07-28 4.31 4.38 4.28 4.34 1.1M
2023-07-27 4.41 4.41 4.29 4.31 1.5M
2023-07-26 4.33 4.39 4.24 4.37 1.7M
2023-07-25 4.47 4.47 4.34 4.38 1.6M
2023-07-24 4.46 4.50 4.32 4.38 2.3M
2023-07-21 4.60 4.60 4.45 4.48 1.3M
2023-07-20 4.58 4.59 4.44 4.52 1.3M
2023-07-19 4.45 4.54 4.33 4.51 2.9M
2023-07-18 4.43 4.48 4.38 4.38 1.4M
2023-07-14 4.55 4.58 4.46 4.53 2.4M
2023-07-13 4.54 4.64 4.44 4.51 3.1M
2023-07-12 4.59 4.59 4.38 4.54 2.8M
2023-07-11 4.64 4.64 4.49 4.55 2.0M
2023-07-10 4.58 4.65 4.50 4.59 3.6M
2023-07-07 4.47 4.58 4.28 4.47 5.5M
2023-07-06 4.72 4.72 4.32 4.38 7.9M
2023-07-05 5.04 5.04 4.64 4.64 5.8M
2023-07-04 4.92 5.07 4.87 4.97 2.0M
2023-07-03 5.00 5.00 4.92 4.96 1.5M
2023-06-30 5.04 5.05 4.92 5.00 1.2M
2023-06-29 4.98 5.01 4.93 4.95 1.1M
2023-06-28 5.09 5.11 4.93 5.02 2.6M
2023-06-27 4.97 5.14 4.97 5.09 1.9M
2023-06-26 5.01 5.11 4.92 5.08 1.5M
2023-06-23 4.99 5.00 4.83 4.91 1.3M
2023-06-21 5.08 5.15 4.92 5.06 1.4M
2023-06-20 5.15 5.18 5.06 5.13 1.0M
2023-06-19 5.12 5.19 5.06 5.16 1.1M
2023-06-16 5.16 5.22 5.10 5.14 1.2M
2023-06-15 5.02 5.19 5.02 5.16 2.2M
2023-06-14 5.04 5.09 4.98 5.02 1.8M
2023-06-13 5.01 5.14 4.97 5.07 2.2M
2023-06-12 5.18 5.18 5.02 5.06 1.7M
2023-06-09 5.19 5.29 5.11 5.20 1.6M
2023-06-08 5.09 5.15 5.00 5.10 1.0M
2023-06-07 5.14 5.14 5.01 5.10 1.3M
2023-06-06 4.91 5.17 4.85 5.12 4.1M
2023-06-05 4.85 4.92 4.74 4.88 1.6M
2023-06-02 4.90 4.90 4.78 4.83 1.2M
2023-06-01 4.82 4.88 4.71 4.73 1.2M
2023-05-31 4.73 4.87 4.68 4.82 2.9M
2023-05-30 4.97 4.98 4.76 4.89 1.6M
2023-05-29 4.91 4.97 4.81 4.92 1.5M
2023-05-25 4.87 4.90 4.70 4.82 4.6M
2023-05-24 4.95 4.95 4.81 4.90 2.1M
2023-05-23 4.93 5.03 4.92 5.00 1.0M
2023-05-22 5.05 5.06 4.99 5.01 1.6M
2023-05-19 4.99 5.08 4.98 5.01 1.3M
2023-05-18 5.00 5.05 4.93 5.03 1.1M
2023-05-17 4.95 5.00 4.92 4.95 1.2M
2023-05-16 5.05 5.06 4.93 4.99 1.6M
2023-05-15 4.82 5.15 4.82 5.05 8.9M
2023-05-12 5.04 5.05 4.90 4.96 1.7M
2023-05-11 5.09 5.14 4.91 4.98 4.1M
2023-05-10 5.01 5.11 4.84 5.01 6.4M
2023-05-09 5.39 5.39 4.80 5.01 20.5M
2023-05-08 5.34 5.45 5.13 5.17 5.9M
2023-05-05 5.38 5.40 5.17 5.27 4.1M
2023-05-04 5.34 5.46 5.26 5.38 3.4M
2023-05-03 5.45 5.45 5.27 5.34 0.4M
2023-05-02 5.41 5.46 5.32 5.45 1.4M
2023-04-28 5.50 5.61 5.41 5.47 4.4M
2023-04-27 5.38 5.55 5.38 5.53 2.3M
2023-04-26 5.24 5.52 5.24 5.51 7.6M
2023-04-25 5.53 5.53 5.20 5.37 4.4M
2023-04-24 5.27 5.68 5.27 5.55 8.3M
2023-04-21 5.40 5.53 5.26 5.39 4.3M
2023-04-20 5.54 5.58 5.29 5.40 3.3M
2023-04-19 5.37 5.52 5.24 5.50 11.9M
2023-04-18 5.31 5.37 5.14 5.35 7.6M
2023-04-17 5.12 5.28 5.02 5.26 5.2M
2023-04-14 5.23 5.39 5.15 5.25 12.1M
2023-04-13 4.97 5.20 4.91 5.19 7.9M
2023-04-12 4.85 4.98 4.80 4.97 5.5M
2023-04-11 4.80 4.84 4.68 4.80 3.3M
2023-04-06 4.70 4.82 4.61 4.80 2.6M
2023-04-04 4.65 4.75 4.53 4.71 2.2M
2023-04-03 4.73 4.73 4.49 4.63 3.5M
2023-03-31 4.62 4.83 4.62 4.73 7.4M
2023-03-30 4.22 4.64 4.22 4.62 8.0M
2023-03-29 4.25 4.30 4.11 4.25 5.1M
2023-03-28 4.04 4.17 3.97 4.16 3.0M
2023-03-27 4.00 4.05 3.89 4.00 1.5M
2023-03-24 4.03 4.03 3.91 3.98 1.3M
2023-03-23 4.03 4.03 3.90 4.02 2.1M
2023-03-22 4.12 4.14 3.95 4.01 5.8M
2023-03-21 4.12 4.14 3.97 4.01 6.3M
2023-03-20 4.15 4.15 3.89 3.98 5.2M
2023-03-17 4.42 4.42 4.05 4.12 3.8M
2023-03-16 4.13 4.14 4.00 4.06 3.9M
2023-03-15 4.21 4.25 4.11 4.14 1.6M
2023-03-14 4.22 4.31 4.07 4.15 2.7M
2023-03-13 4.32 4.35 4.16 4.20 2.8M
2023-03-10 4.39 4.40 4.32 4.37 3.2M
2023-03-09 4.46 4.58 4.44 4.48 4.3M
2023-03-08 4.31 4.49 4.21 4.46 4.4M
2023-03-07 4.73 4.75 4.37 4.48 3.0M
2023-03-06 4.87 4.95 4.67 4.69 3.5M
2023-03-03 4.86 4.90 4.75 4.87 2.1M
2023-03-02 4.73 4.85 4.67 4.84 2.2M
2023-03-01 4.70 4.79 4.64 4.78 1.8M
2023-02-28 4.58 4.73 4.58 4.70 1.8M
2023-02-27 4.61 4.70 4.53 4.59 1.2M
2023-02-24 4.65 4.72 4.61 4.68 1.0M
2023-02-23 4.67 4.77 4.67 4.71 1.0M
2023-02-22 4.77 4.77 4.67 4.71 0.8M
2023-02-21 4.79 4.82 4.71 4.77 0.4M
2023-02-20 4.62 4.83 4.62 4.80 2.8M
2023-02-17 4.70 4.74 4.69 4.73 1.5M
2023-02-16 4.71 4.79 4.64 4.74 1.6M
2023-02-15 4.69 4.75 4.67 4.72 1.1M
2023-02-14 4.72 4.77 4.68 4.72 0.7M
2023-02-13 4.63 4.82 4.63 4.78 2.0M
2023-02-10 4.71 4.79 4.66 4.70 2.8M
2023-02-09 4.68 4.80 4.68 4.73 1.6M
2023-02-08 4.72 4.82 4.71 4.74 0.7M
2023-02-07 4.60 4.83 4.57 4.78 3.6M
2023-02-06 4.64 4.72 4.58 4.65 2.4M
2023-02-03 4.92 4.92 4.70 4.73 2.1M
2023-02-02 4.82 4.97 4.80 4.85 1.6M
2023-02-01 4.83 4.90 4.71 4.83 3.9M
2023-01-31 4.89 4.90 4.78 4.87 4.9M
2023-01-30 5.10 5.10 4.77 4.81 4.8M
2023-01-27 5.15 5.31 5.01 5.03 1.1M
2023-01-26 5.17 5.21 5.03 5.12 2.0M
2023-01-20 5.08 5.23 5.08 5.15 1.4M
2023-01-19 5.02 5.18 5.02 5.08 0.5M
2023-01-18 5.08 5.10 5.01 5.10 1.1M
2023-01-17 5.04 5.12 5.01 5.10 2.5M
2023-01-16 5.15 5.33 5.10 5.17 4.0M
2023-01-13 5.23 5.37 5.14 5.28 5.2M
2023-01-12 5.25 5.31 5.14 5.19 6.7M
2023-01-11 5.14 5.28 5.09 5.23 8.3M
2023-01-10 5.11 5.17 5.00 5.10 3.8M
2023-01-09 5.00 5.14 5.00 5.07 8.2M
2023-01-06 5.11 5.18 4.94 4.98 8.2M
2023-01-05 5.01 5.27 4.96 5.11 14.6M
2023-01-04 4.95 5.04 4.83 4.98 10.4M
2023-01-03 4.26 4.90 4.26 4.90 24.4M