SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.200	5.240	5.110	5.230	4.286	1,189,000
2023-11-15	5.240	5.240	5.120	5.190	4.253	1,208,551
2023-11-14	5.230	5.240	5.140	5.180	4.245	1,130,500
2023-11-13	5.150	5.180	5.080	5.170	4.237	1,521,500
2023-11-10	5.090	5.220	5.040	5.110	4.188	1,856,000
2023-11-09	5.150	5.180	5.050	5.090	4.171	1,867,000
2023-11-08	5.180	5.180	5.120	5.160	4.228	1,447,000
2023-11-07	5.120	5.200	5.070	5.190	4.253	1,534,000
2023-11-06	5.040	5.150	5.040	5.150	4.220	1,671,000
2023-11-03	5.070	5.170	4.930	5.000	4.097	1,875,500
2023-11-02	4.990	5.080	4.970	5.080	4.163	1,433,000
2023-11-01	5.020	5.040	4.960	4.990	4.089	1,335,500
2023-10-31	4.950	5.050	4.940	5.020	4.114	1,475,500
2023-10-30	4.980	5.030	4.920	4.920	4.032	1,296,000
2023-10-27	5.010	5.010	4.900	4.970	4.073	1,136,500
2023-10-26	4.930	5.010	4.860	4.980	4.081	1,358,000
2023-10-25	5.140	5.140	4.910	4.930	4.040	1,215,000
2023-10-24	5.130	5.130	5.000	5.060	4.147	889,000
2023-10-20	5.180	5.180	5.010	5.100	4.179	865,000
2023-10-19	5.230	5.230	5.060	5.090	4.171	1,650,500
2023-10-18	5.170	5.300	5.120	5.120	4.196	1,246,000
2023-10-17	5.150	5.180	5.040	5.170	4.237	835,000
2023-10-16	5.250	5.260	5.070	5.110	4.188	693,500
2023-10-13	5.200	5.300	5.150	5.250	4.302	943,000
2023-10-12	5.110	5.300	5.110	5.250	4.302	973,000
2023-10-11	5.090	5.150	5.060	5.150	4.220	2,076,500
2023-10-10	5.030	5.150	5.030	5.100	4.179	646,000
2023-10-09	5.040	5.050	4.970	5.000	4.097	383,000
2023-10-06	5.000	5.050	4.950	5.040	4.130	598,500
2023-10-05	4.960	5.030	4.920	4.990	4.089	639,000
2023-10-04	5.070	5.070	4.900	4.970	4.073	629,500
2023-10-03	5.070	5.070	4.880	5.070	4.155	818,500
2023-09-29	5.050	5.130	4.970	5.080	4.163	797,000
2023-09-28	4.950	5.040	4.920	5.000	4.097	694,500
2023-09-27	5.040	5.050	4.930	4.970	4.073	868,500
2023-09-26	4.950	5.030	4.870	5.030	4.122	809,000
2023-09-25	5.050	5.050	4.920	4.970	4.073	807,500
2023-09-22	4.920	5.050	4.810	5.050	4.138	865,500
2023-09-21	5.000	5.010	4.900	4.930	4.040	818,000
2023-09-20	4.950	4.990	4.850	4.980	4.081	766,500
2023-09-19	5.010	5.010	4.880	4.950	4.056	844,000
2023-09-18	4.910	4.990	4.820	4.980	4.081	1,034,000
2023-09-15	5.090	5.090	4.870	4.870	3.991	1,085,000
2023-09-14	5.090	5.200	5.030	5.090	4.171	915,500
2023-09-13	4.990	5.100	4.880	5.100	4.179	1,014,500
2023-09-12	4.940	5.030	4.860	5.000	4.097	1,055,000
2023-09-11	4.980	4.980	4.750	4.960	4.065	1,011,000
2023-09-07	4.900	5.350	4.890	4.990	4.089	2,080,000
2023-09-06	4.860	4.890	4.630	4.860	3.983	952,500
2023-09-05	4.960	4.960	4.800	4.920	4.032	1,165,500
2023-09-04	5.000	5.040	4.870	4.960	4.065	1,076,000
2023-08-31	5.100	5.120	4.920	5.000	4.097	1,736,500
2023-08-30	5.090	5.100	5.030	5.080	4.163	970,000
2023-08-29	5.050	5.100	4.980	5.070	4.155	1,004,000
2023-08-28	5.070	5.110	4.980	5.050	4.138	1,043,500
2023-08-25	5.100	5.100	5.010	5.090	4.171	681,500
2023-08-24	5.020	5.110	4.990	5.100	4.179	725,000
2023-08-23	5.020	5.040	4.940	5.040	4.130	709,000
2023-08-22	4.990	5.050	4.870	5.030	4.122	932,500
2023-08-21	5.100	5.100	4.830	4.960	4.065	768,883

← NewerPage 13 of 21 · 1,234 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.