SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.070	5.070	4.900	5.000	4.097	971,500
2023-08-17	4.970	5.000	4.890	5.000	4.097	628,000
2023-08-16	4.990	4.990	4.870	4.980	4.081	709,000
2023-08-15	5.030	5.030	4.890	5.000	4.097	640,000
2023-08-14	5.050	5.050	4.960	5.030	4.122	655,000
2023-08-11	5.100	5.100	4.960	5.060	4.147	916,000
2023-08-10	5.100	5.120	5.020	5.100	4.179	837,500
2023-08-09	5.020	5.110	4.990	5.100	4.179	836,000
2023-08-08	5.070	5.090	4.990	5.030	4.122	801,000
2023-08-07	5.110	5.110	5.010	5.070	4.155	912,038
2023-08-04	5.230	5.230	5.110	5.120	4.196	714,000
2023-08-03	5.250	5.290	5.150	5.180	4.245	730,500
2023-08-02	5.300	5.370	5.250	5.250	4.302	1,260,500
2023-08-01	5.290	5.390	5.230	5.280	4.327	1,013,000
2023-07-31	5.220	5.300	5.150	5.240	4.294	1,280,500
2023-07-28	5.200	5.240	5.030	5.140	4.212	1,111,769
2023-07-27	5.130	5.270	5.050	5.150	4.220	1,323,000
2023-07-26	5.200	5.260	5.090	5.140	4.212	1,155,500
2023-07-25	5.200	5.220	5.020	5.220	4.278	1,203,000
2023-07-24	5.250	5.250	5.010	5.080	4.163	907,000
2023-07-21	5.200	5.220	5.110	5.220	4.278	1,099,500
2023-07-20	5.160	5.240	5.140	5.170	4.237	990,500
2023-07-19	5.160	5.160	5.060	5.160	4.228	1,043,500
2023-07-18	5.280	5.280	5.110	5.170	4.237	1,036,000
2023-07-14	5.240	5.290	5.200	5.290	4.335	984,500
2023-07-13	5.220	5.280	5.200	5.240	4.294	982,500
2023-07-12	5.200	5.290	5.150	5.220	4.278	1,078,500
2023-07-11	5.130	5.200	5.080	5.200	4.261	1,042,000
2023-07-10	5.100	5.160	5.050	5.130	4.204	1,390,000
2023-07-07	5.270	5.270	5.070	5.070	4.155	852,000
2023-07-06	5.200	5.240	5.090	5.160	4.228	825,989
2023-07-05	5.340	5.340	5.090	5.210	4.269	918,000
2023-07-04	5.260	5.280	5.160	5.260	4.310	735,500
2023-07-03	5.130	5.260	5.120	5.260	4.310	840,000
2023-06-30	5.140	5.230	5.090	5.130	4.204	797,000
2023-06-29	5.270	5.270	5.080	5.180	4.245	952,500
2023-06-28	5.400	5.410	5.150	5.280	4.327	904,000
2023-06-27	5.290	5.520	5.260	5.510	4.454	779,500
2023-06-26	5.450	5.450	5.100	5.260	4.252	1,027,500
2023-06-23	5.260	5.270	5.070	5.240	4.236	818,038
2023-06-21	5.200	5.260	5.140	5.260	4.252	827,000
2023-06-20	5.200	5.210	5.100	5.210	4.211	860,000
2023-06-19	5.260	5.260	5.100	5.200	4.203	807,500
2023-06-16	5.290	5.290	5.050	5.240	4.236	997,000
2023-06-15	5.320	5.320	5.100	5.250	4.244	924,000
2023-06-14	5.210	5.300	5.150	5.250	4.244	979,500
2023-06-13	5.350	5.350	5.130	5.190	4.195	921,000
2023-06-12	5.450	5.450	5.300	5.350	4.325	758,500
2023-06-09	5.490	5.490	5.190	5.420	4.381	939,500
2023-06-08	5.340	5.460	5.200	5.320	4.300	724,400
2023-06-07	5.680	5.680	5.220	5.340	4.316	785,000
2023-06-06	5.620	5.620	5.320	5.320	4.300	717,500
2023-06-05	5.600	5.650	5.410	5.620	4.543	948,000
2023-06-02	5.410	5.680	5.400	5.600	4.527	533,000
2023-06-01	5.760	5.800	5.400	5.460	4.413	543,500
2023-05-31	5.750	5.760	5.150	5.760	4.656	2,098,000
2023-05-30	6.040	6.040	5.750	5.750	4.648	548,500
2023-05-29	6.060	6.100	5.910	6.050	4.890	1,243,500
2023-05-25	6.000	6.100	5.870	6.080	4.915	1,284,500
2023-05-24	6.140	6.140	6.000	6.060	4.898	903,000

← NewerPage 14 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.