SY Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.960 | 5.170 | 4.960 | 5.120 | 4.446 | 1,508,500 |
| 2024-08-08 | 4.900 | 5.040 | 4.900 | 4.960 | 4.307 | 1,219,500 |
| 2024-08-07 | 4.810 | 5.030 | 4.760 | 5.030 | 4.368 | 1,375,000 |
| 2024-08-06 | 4.900 | 5.010 | 4.900 | 4.960 | 4.307 | 1,489,504 |
| 2024-08-05 | 4.970 | 4.970 | 4.760 | 4.830 | 4.194 | 1,381,500 |
| 2024-08-02 | 4.940 | 5.080 | 4.940 | 5.050 | 4.385 | 1,214,500 |
| 2024-08-01 | 4.970 | 5.050 | 4.970 | 5.000 | 4.342 | 1,212,500 |
| 2024-07-31 | 4.950 | 5.070 | 4.950 | 4.960 | 4.307 | 1,305,500 |
| 2024-07-30 | 4.940 | 5.050 | 4.870 | 5.020 | 4.359 | 1,213,000 |
| 2024-07-29 | 4.930 | 5.070 | 4.930 | 4.940 | 4.290 | 1,353,500 |
| 2024-07-26 | 4.860 | 4.970 | 4.850 | 4.940 | 4.290 | 1,221,000 |
| 2024-07-25 | 4.990 | 4.990 | 4.810 | 4.920 | 4.272 | 1,306,500 |
| 2024-07-24 | 4.950 | 5.040 | 4.920 | 4.990 | 4.333 | 1,327,500 |
| 2024-07-23 | 4.960 | 5.070 | 4.940 | 4.940 | 4.290 | 1,369,500 |
| 2024-07-22 | 4.890 | 5.000 | 4.790 | 4.960 | 4.307 | 1,458,500 |
| 2024-07-19 | 4.780 | 4.920 | 4.780 | 4.890 | 4.246 | 1,362,000 |
| 2024-07-18 | 4.920 | 4.970 | 4.880 | 4.890 | 4.246 | 1,213,000 |
| 2024-07-17 | 4.860 | 4.980 | 4.860 | 4.950 | 4.298 | 1,312,500 |
| 2024-07-16 | 4.820 | 4.920 | 4.760 | 4.860 | 4.220 | 1,402,500 |
| 2024-07-15 | 4.990 | 4.990 | 4.780 | 4.820 | 4.185 | 1,346,000 |
| 2024-07-12 | 4.700 | 4.980 | 4.700 | 4.950 | 4.298 | 2,029,000 |
| 2024-07-11 | 4.750 | 4.850 | 4.660 | 4.790 | 4.159 | 1,489,000 |
| 2024-07-10 | 4.660 | 4.800 | 4.610 | 4.740 | 4.116 | 1,347,000 |
| 2024-07-09 | 4.530 | 4.690 | 4.520 | 4.670 | 4.055 | 1,332,500 |
| 2024-07-08 | 4.600 | 4.630 | 4.470 | 4.590 | 3.986 | 1,515,500 |
| 2024-07-05 | 4.660 | 4.690 | 4.570 | 4.610 | 4.003 | 1,643,500 |
| 2024-07-04 | 4.590 | 4.670 | 4.590 | 4.660 | 4.046 | 1,557,500 |
| 2024-07-03 | 4.360 | 4.570 | 4.350 | 4.550 | 3.951 | 1,645,000 |
| 2024-07-02 | 4.450 | 4.450 | 4.350 | 4.360 | 3.786 | 1,408,000 |
| 2024-06-28 | 4.350 | 4.510 | 4.350 | 4.360 | 3.786 | 1,644,500 |
| 2024-06-27 | 4.370 | 4.530 | 4.370 | 4.440 | 3.855 | 1,616,000 |
| 2024-06-26 | 4.430 | 4.640 | 4.410 | 4.470 | 3.882 | 1,457,500 |
| 2024-06-25 | 4.510 | 4.520 | 4.390 | 4.430 | 3.847 | 1,170,500 |
| 2024-06-24 | 4.690 | 4.690 | 4.410 | 4.470 | 3.882 | 1,380,000 |
| 2024-06-21 | 4.610 | 4.610 | 4.490 | 4.570 | 3.968 | 1,400,000 |
| 2024-06-20 | 4.560 | 4.580 | 4.440 | 4.530 | 3.934 | 1,457,500 |
| 2024-06-19 | 4.470 | 4.540 | 4.400 | 4.490 | 3.899 | 1,209,000 |
| 2024-06-18 | 4.340 | 4.470 | 4.340 | 4.420 | 3.838 | 1,211,500 |
| 2024-06-17 | 4.360 | 4.370 | 4.250 | 4.310 | 3.743 | 1,265,000 |
| 2024-06-14 | 4.300 | 4.430 | 4.300 | 4.370 | 3.795 | 1,475,500 |
| 2024-06-13 | 4.250 | 4.350 | 4.230 | 4.310 | 3.743 | 1,451,000 |
| 2024-06-12 | 4.300 | 4.300 | 4.200 | 4.260 | 3.699 | 1,188,500 |
| 2024-06-11 | 4.230 | 4.260 | 4.140 | 4.240 | 3.682 | 1,419,000 |
| 2024-06-07 | 4.230 | 4.350 | 4.180 | 4.230 | 3.673 | 1,423,000 |
| 2024-06-06 | 4.240 | 4.270 | 4.160 | 4.160 | 3.612 | 1,534,500 |
| 2024-06-05 | 4.300 | 4.340 | 4.180 | 4.200 | 3.647 | 1,586,500 |
| 2024-06-04 | 4.390 | 4.440 | 4.300 | 4.320 | 3.751 | 1,374,000 |
| 2024-06-03 | 4.380 | 4.510 | 4.360 | 4.370 | 3.795 | 1,382,500 |
| 2024-05-31 | 4.500 | 4.500 | 4.280 | 4.300 | 3.734 | 1,524,500 |
| 2024-05-30 | 4.510 | 4.510 | 4.210 | 4.370 | 3.795 | 1,388,500 |
| 2024-05-29 | 4.550 | 4.610 | 4.190 | 4.330 | 3.760 | 1,864,000 |
| 2024-05-28 | 4.330 | 5.230 | 4.230 | 4.490 | 3.899 | 6,707,000 |
| 2024-05-27 | 4.240 | 4.360 | 4.060 | 4.240 | 3.682 | 1,196,000 |
| 2024-05-24 | 4.600 | 4.600 | 4.220 | 4.240 | 3.682 | 1,279,000 |
| 2024-05-23 | 4.850 | 4.870 | 4.700 | 4.780 | 3.917 | 1,057,500 |
| 2024-05-22 | 4.710 | 4.890 | 4.700 | 4.850 | 3.974 | 1,112,500 |
| 2024-05-21 | 4.920 | 4.920 | 4.620 | 4.710 | 3.860 | 1,285,500 |
| 2024-05-20 | 4.900 | 4.950 | 4.760 | 4.900 | 4.015 | 1,272,499 |
| 2024-05-17 | 4.750 | 4.870 | 4.750 | 4.860 | 3.983 | 1,072,500 |
| 2024-05-16 | 4.750 | 4.780 | 4.680 | 4.730 | 3.876 | 1,072,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.4688 HKD |
| 2025-08-15 | 0.6491 HKD |
| 2025-05-20 | 0.3780 HKD |
| 2024-05-24 | 0.2690 HKD |
| 2023-06-28 | 0.0750 HKD |
| 2022-07-04 | 0.0750 HKD |
| 2021-06-04 | 0.0630 HKD |
| 2020-06-04 | 0.0530 HKD |
| 2019-05-10 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.