HKEX · 2005 · stock
SSY Group Limited (2005) stock price history
Every HKEX trading session of SSY Group Limited from Dec 20, 2005 to Sep 28, 2026: 5,120 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2005 adjusted close, 2005 to 2026
- HK$7.20
- All time high, 2018
- HK$3.08
- 52 week high, HK$1.97 low
- 5,120
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
2005 key facts
- SSY Group Limited (2005) closed at HK$2.80 on Sep 28, 2026 on HKEX.
- 2005's all time high close is HK$7.20, set on Jun 22, 2018; its all time low close is HK$0.1562 on Oct 28, 2008.
- 2005's 52 week range is HK$1.97 to HK$3.08.
- 2005 returned -0.3% over the year to Sep 28, 2026 and -15.7% over five years.
- Over ten years 2005 returned +42%, +3.6% a year compounded.
- 2005's deepest drawdown was -93.0% from Sep 11, 2007 to Oct 28, 2008.
- DataCedar holds 5,120 daily sessions of 2005 history from Dec 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2005 price chart, 2005 to 2026
2005 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +35.2% |
| 6 months | +20.4% |
| Year to date | +1.4% |
| 1 year | -0.3% |
| 3 years | -30.7% |
| 5 years | -15.7% |
| 10 years | +41.9% |
| Since Dec 20, 2005 | +1,131% |
| Compound annual growth, 20.8 years | +12.8% |
2005 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.20 on Jun 22, 2018
- All time low close
- HK$0.1562 on Oct 28, 2008
- 52 week high
- HK$3.08 on Nov 12, 2025
- 52 week low
- HK$1.97 on Jun 22, 2026
- Deepest drawdown
- -93.0% from Sep 11, 2007 to Oct 28, 2008, recovered Apr 1, 2014
- Best single session
- +400.0% on Aug 29, 2007
- Worst single session
- -78.6% on Sep 12, 2007
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 12.3×
- Best calendar year
- 2012, +216%
- Worst calendar year
- 2011, -60%
2005 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.77 | HK$3.05 | HK$1.97 | HK$2.80 | +2.1% | 1.1B | 182 |
| 2025 | HK$3.30 | HK$3.31 | HK$2.45 | HK$2.74 | -17.2% | 2.5B | 246 |
| 2024 | HK$4.36 | HK$4.59 | HK$2.98 | HK$3.31 | -24.1% | 723.1M | 246 |
| 2023 | HK$3.64 | HK$4.85 | HK$3.32 | HK$4.36 | +18.4% | 746.5M | 243 |
| 2022 | HK$3.33 | HK$4.67 | HK$2.06 | HK$3.68 | +11.2% | 1.2B | 246 |
| 2021 | HK$3.55 | HK$6.75 | HK$2.75 | HK$3.31 | -6.3% | 2.2B | 247 |
| 2020 | HK$5.08 | HK$7.09 | HK$3.19 | HK$3.53 | -29.0% | 1.8B | 248 |
| 2019 | HK$4.54 | HK$6.19 | HK$4.02 | HK$4.97 | +10.4% | 1.1B | 246 |
| 2018 | HK$3.74 | HK$7.30 | HK$3.55 | HK$4.50 | +21.8% | 1.7B | 246 |
| 2017 | HK$1.83 | HK$4.06 | HK$1.81 | HK$3.70 | +98.3% | 980.4M | 247 |
| 2016 | HK$1.49 | HK$2.11 | HK$1.40 | HK$1.86 | +24.7% | 920.5M | 247 |
| 2015 | HK$2.51 | HK$2.96 | HK$1.26 | HK$1.49 | -39.8% | 2B | 247 |
| 2014 | HK$1.45 | HK$3.03 | HK$1.44 | HK$2.48 | +71.5% | 2.8B | 247 |
| 2013 | HK$1.57 | HK$1.90 | HK$1.32 | HK$1.45 | -6.4% | 855M | 245 |
| 2012 | HK$0.4998 | HK$1.68 | HK$0.4778 | HK$1.55 | +216.2% | 2B | 246 |
| 2011 | HK$1.23 | HK$1.41 | HK$0.3625 | HK$0.4888 | -59.6% | 2B | 246 |
| 2010 | HK$0.6618 | HK$1.75 | HK$0.5778 | HK$1.21 | +84.3% | 4.8B | 249 |
| 2009 | HK$0.2872 | HK$0.9770 | HK$0.2268 | HK$0.6566 | +128.6% | 1.2B | 249 |
| 2008 | HK$0.6664 | HK$0.7009 | HK$0.1562 | HK$0.2872 | -57.2% | 491.3M | 247 |
| 2007 | HK$0.3248 | HK$2.22 | HK$0.2843 | HK$0.6713 | +109.2% | 343.4M | 246 |
| 2006 | HK$0.2567 | HK$987,230 | HK$0.2443 | HK$0.3208 | +25.0% | 774.1K | 247 |
| 2005 | HK$0.2197 | HK$0.2616 | HK$0.2147 | HK$0.2567 | n/a | 213K | 7 |
2005 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$2.80 | +5.5% |
| August 2026 | HK$2.65 | +13.7% |
| July 2026 | HK$2.33 | +12.3% |
| June 2026 | HK$2.08 | -9.0% |
| May 2026 | HK$2.28 | +2.6% |
| April 2026 | HK$2.22 | -6.5% |
| March 2026 | HK$2.38 | -8.9% |
| February 2026 | HK$2.61 | -8.8% |
| January 2026 | HK$2.86 | +4.6% |
| December 2025 | HK$2.74 | -7.8% |
| November 2025 | HK$2.97 | -1.0% |
| October 2025 | HK$3.00 | +6.2% |
About the 2005 data
Daily bars. 5,120 sessions from Dec 20, 2005 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2005/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2005 share price history
