SY Holdings Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.650	4.650	4.500	4.600	3.770	663,500
2024-02-09	4.630	4.630	4.430	4.630	3.794	488,500
2024-02-08	4.680	4.680	4.450	4.540	3.720	701,000
2024-02-07	4.710	4.710	4.400	4.460	3.655	667,113
2024-02-06	4.440	4.540	4.370	4.530	3.712	848,387
2024-02-05	4.690	4.690	4.310	4.440	3.638	683,500
2024-02-02	4.420	4.570	4.390	4.460	3.655	830,500
2024-02-01	4.340	4.470	4.270	4.400	3.606	844,500
2024-01-31	4.340	4.400	4.250	4.350	3.565	966,500
2024-01-30	4.450	4.480	4.300	4.350	3.565	839,500
2024-01-29	4.460	4.540	4.410	4.500	3.688	845,000
2024-01-26	4.600	4.810	4.480	4.480	3.671	768,000
2024-01-25	4.450	4.650	4.390	4.620	3.786	817,000
2024-01-24	4.360	4.490	4.310	4.430	3.630	791,500
2024-01-23	4.320	4.440	4.190	4.360	3.573	1,054,500
2024-01-22	4.260	4.480	4.120	4.310	3.532	1,182,000
2024-01-19	4.250	4.420	4.200	4.250	3.483	1,271,000
2024-01-18	4.240	4.320	4.100	4.220	3.458	780,000
2024-01-17	4.400	4.760	4.010	4.140	3.393	2,389,500
2024-01-16	4.600	4.600	4.380	4.410	3.614	1,620,000
2024-01-15	4.630	4.630	4.470	4.590	3.761	806,000
2024-01-12	4.600	4.640	4.570	4.620	3.786	1,119,500
2024-01-11	4.620	4.630	4.570	4.630	3.794	655,000
2024-01-10	4.600	4.640	4.540	4.640	3.802	684,000
2024-01-09	4.670	4.690	4.590	4.600	3.770	785,000
2024-01-08	4.710	4.730	4.630	4.630	3.794	778,500
2024-01-05	4.770	4.790	4.710	4.720	3.868	847,000
2024-01-04	4.810	4.810	4.700	4.800	3.933	884,000
2024-01-03	4.750	4.850	4.670	4.820	3.950	827,000
2024-01-02	4.880	4.880	4.680	4.730	3.876	844,000
2023-12-29	4.900	5.010	4.790	4.860	3.983	827,000
2023-12-28	4.780	4.860	4.720	4.860	3.983	847,000
2023-12-27	4.780	4.790	4.680	4.780	3.917	734,500
2023-12-22	4.800	4.860	4.730	4.770	3.909	762,000
2023-12-21	4.820	4.900	4.710	4.770	3.909	848,000
2023-12-20	4.850	4.850	4.760	4.800	3.933	768,500
2023-12-19	4.860	4.860	4.760	4.840	3.966	1,092,500
2023-12-18	4.840	4.870	4.770	4.840	3.966	1,274,000
2023-12-15	4.850	4.860	4.750	4.840	3.966	1,049,500
2023-12-14	4.850	5.040	4.800	4.800	3.933	800,000
2023-12-13	4.920	4.920	4.800	4.910	4.024	740,500
2023-12-12	5.000	5.000	4.830	4.870	3.991	967,000
2023-12-11	4.950	4.950	4.810	4.890	4.007	1,094,000
2023-12-08	5.030	5.030	4.870	4.910	4.024	1,271,000
2023-12-07	5.080	5.080	4.970	4.980	4.081	1,199,500
2023-12-06	5.120	5.120	5.010	5.080	4.163	881,000
2023-12-05	5.110	5.140	5.070	5.120	4.196	916,000
2023-12-04	5.090	5.190	5.050	5.110	4.188	1,421,500
2023-12-01	5.020	5.080	4.970	5.080	4.163	1,221,500
2023-11-30	5.010	5.050	4.970	5.000	4.097	1,339,500
2023-11-29	5.100	5.130	5.010	5.010	4.106	585,000
2023-11-28	5.080	5.170	5.040	5.050	4.138	1,045,000
2023-11-27	5.280	5.280	5.080	5.080	4.163	1,212,000
2023-11-24	5.270	5.290	5.210	5.270	4.319	995,000
2023-11-23	5.230	5.290	5.220	5.290	4.335	1,312,500
2023-11-22	5.240	5.280	5.220	5.250	4.302	1,165,000
2023-11-21	5.280	5.280	5.190	5.250	4.302	1,277,500
2023-11-20	5.250	5.260	5.150	5.210	4.269	1,245,000
2023-11-17	5.230	5.230	5.170	5.200	4.261	881,500
2023-11-16	5.200	5.240	5.110	5.230	4.286	1,189,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.