SY Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.750 | 4.780 | 4.680 | 4.730 | 3.876 | 1,072,500 |
| 2024-05-14 | 4.850 | 4.850 | 4.720 | 4.720 | 3.868 | 1,068,000 |
| 2024-05-13 | 4.780 | 4.820 | 4.730 | 4.770 | 3.909 | 1,020,500 |
| 2024-05-10 | 4.710 | 4.830 | 4.710 | 4.780 | 3.917 | 1,065,000 |
| 2024-05-09 | 4.550 | 4.720 | 4.550 | 4.720 | 3.868 | 1,137,500 |
| 2024-05-08 | 4.570 | 4.620 | 4.510 | 4.520 | 3.704 | 1,038,000 |
| 2024-05-07 | 4.500 | 4.580 | 4.490 | 4.560 | 3.737 | 1,007,500 |
| 2024-05-06 | 4.560 | 4.580 | 4.480 | 4.550 | 3.729 | 1,076,500 |
| 2024-05-03 | 4.640 | 4.680 | 4.490 | 4.560 | 3.737 | 1,087,500 |
| 2024-05-02 | 4.540 | 4.630 | 4.470 | 4.630 | 3.794 | 1,149,500 |
| 2024-04-30 | 4.490 | 4.510 | 4.410 | 4.510 | 3.696 | 1,285,000 |
| 2024-04-29 | 4.380 | 4.500 | 4.370 | 4.460 | 3.655 | 1,145,500 |
| 2024-04-26 | 4.360 | 4.390 | 4.280 | 4.390 | 3.598 | 1,305,000 |
| 2024-04-25 | 4.120 | 4.390 | 4.120 | 4.360 | 3.573 | 1,022,000 |
| 2024-04-24 | 4.180 | 4.320 | 4.180 | 4.250 | 3.483 | 1,016,500 |
| 2024-04-23 | 4.260 | 4.260 | 4.160 | 4.160 | 3.409 | 1,312,000 |
| 2024-04-22 | 4.200 | 4.260 | 4.120 | 4.260 | 3.491 | 1,179,500 |
| 2024-04-19 | 4.270 | 4.270 | 4.090 | 4.210 | 3.450 | 969,000 |
| 2024-04-18 | 4.200 | 4.280 | 4.160 | 4.250 | 3.483 | 937,000 |
| 2024-04-17 | 4.250 | 4.280 | 4.130 | 4.180 | 3.425 | 921,500 |
| 2024-04-16 | 4.370 | 4.370 | 4.100 | 4.200 | 3.442 | 1,024,000 |
| 2024-04-15 | 4.250 | 4.290 | 4.190 | 4.210 | 3.450 | 1,157,000 |
| 2024-04-12 | 4.280 | 4.450 | 4.170 | 4.240 | 3.475 | 969,500 |
| 2024-04-11 | 4.500 | 4.500 | 4.330 | 4.430 | 3.630 | 1,702,500 |
| 2024-04-10 | 4.300 | 4.530 | 4.300 | 4.500 | 3.688 | 1,260,500 |
| 2024-04-09 | 4.310 | 4.390 | 4.290 | 4.370 | 3.581 | 1,153,000 |
| 2024-04-08 | 4.240 | 4.350 | 4.170 | 4.290 | 3.516 | 1,314,000 |
| 2024-04-05 | 4.290 | 4.340 | 4.130 | 4.270 | 3.499 | 1,782,000 |
| 2024-04-03 | 4.270 | 4.340 | 4.230 | 4.290 | 3.516 | 1,907,500 |
| 2024-04-02 | 4.180 | 4.340 | 4.110 | 4.290 | 3.516 | 2,438,500 |
| 2024-03-28 | 4.150 | 4.250 | 4.110 | 4.190 | 3.434 | 1,576,500 |
| 2024-03-27 | 4.230 | 4.240 | 4.060 | 4.180 | 3.425 | 1,592,500 |
| 2024-03-26 | 4.200 | 4.300 | 4.100 | 4.230 | 3.466 | 2,938,000 |
| 2024-03-25 | 4.230 | 4.230 | 4.040 | 4.130 | 3.384 | 1,085,000 |
| 2024-03-22 | 4.220 | 4.260 | 4.150 | 4.190 | 3.434 | 950,500 |
| 2024-03-21 | 4.100 | 4.200 | 4.020 | 4.150 | 3.401 | 887,500 |
| 2024-03-20 | 4.200 | 4.200 | 4.060 | 4.070 | 3.335 | 989,000 |
| 2024-03-19 | 4.120 | 4.200 | 4.080 | 4.170 | 3.417 | 920,000 |
| 2024-03-18 | 4.250 | 4.250 | 4.040 | 4.120 | 3.376 | 1,062,000 |
| 2024-03-15 | 4.300 | 4.330 | 4.170 | 4.220 | 3.458 | 1,024,000 |
| 2024-03-14 | 4.400 | 4.420 | 4.330 | 4.390 | 3.598 | 880,500 |
| 2024-03-13 | 4.330 | 4.420 | 4.280 | 4.360 | 3.573 | 1,549,500 |
| 2024-03-12 | 4.200 | 4.340 | 4.200 | 4.340 | 3.557 | 890,500 |
| 2024-03-11 | 4.180 | 4.310 | 4.180 | 4.310 | 3.532 | 971,500 |
| 2024-03-08 | 4.170 | 4.300 | 4.150 | 4.180 | 3.425 | 974,500 |
| 2024-03-07 | 4.210 | 4.250 | 4.160 | 4.180 | 3.425 | 774,000 |
| 2024-03-06 | 4.180 | 4.270 | 4.180 | 4.210 | 3.450 | 1,000,000 |
| 2024-03-05 | 4.150 | 4.260 | 4.150 | 4.160 | 3.409 | 713,000 |
| 2024-03-04 | 4.460 | 4.460 | 4.240 | 4.320 | 3.540 | 559,500 |
| 2024-03-01 | 4.280 | 4.400 | 4.190 | 4.400 | 3.606 | 605,000 |
| 2024-02-29 | 4.260 | 4.410 | 4.240 | 4.240 | 3.475 | 1,045,000 |
| 2024-02-28 | 4.370 | 4.370 | 4.210 | 4.270 | 3.499 | 287,000 |
| 2024-02-27 | 4.330 | 4.490 | 4.220 | 4.340 | 3.557 | 352,000 |
| 2024-02-26 | 4.340 | 4.380 | 4.260 | 4.280 | 3.507 | 339,500 |
| 2024-02-23 | 4.400 | 4.450 | 4.260 | 4.340 | 3.557 | 350,500 |
| 2024-02-22 | 4.420 | 4.470 | 4.250 | 4.390 | 3.598 | 367,000 |
| 2024-02-21 | 4.380 | 4.500 | 4.360 | 4.420 | 3.622 | 343,000 |
| 2024-02-20 | 4.480 | 4.500 | 4.310 | 4.380 | 3.589 | 407,000 |
| 2024-02-19 | 4.550 | 4.620 | 4.400 | 4.460 | 3.655 | 497,500 |
| 2024-02-16 | 4.690 | 4.750 | 4.600 | 4.630 | 3.794 | 541,500 |
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.