SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.150	6.220	6.100	6.160	4.979	1,391,500
2023-05-22	6.200	6.230	6.100	6.180	4.995	1,468,500
2023-05-19	6.290	6.290	6.100	6.150	4.971	1,806,000
2023-05-18	6.280	6.280	6.160	6.240	5.044	1,482,500
2023-05-17	6.180	6.240	6.070	6.120	4.947	1,592,000
2023-05-16	6.160	6.280	6.070	6.210	5.020	1,284,000
2023-05-15	6.270	6.270	6.100	6.140	4.963	1,152,500
2023-05-12	6.120	6.220	6.070	6.160	4.979	1,624,500
2023-05-11	6.290	6.290	6.100	6.170	4.987	1,551,000
2023-05-10	6.230	6.330	6.170	6.200	5.012	2,025,275
2023-05-09	6.270	6.290	6.150	6.280	5.076	1,382,000
2023-05-08	6.370	6.370	6.150	6.190	5.004	1,435,475
2023-05-05	6.350	6.350	6.250	6.330	5.117	1,396,000
2023-05-04	6.250	6.300	6.150	6.290	5.084	1,397,650
2023-05-03	6.350	6.350	6.100	6.160	4.979	1,113,100
2023-05-02	6.400	6.400	6.190	6.210	5.020	1,190,000
2023-04-28	6.350	6.350	6.190	6.250	5.052	2,194,500
2023-04-27	6.300	6.390	6.150	6.250	5.052	1,736,000
2023-04-26	6.140	6.300	6.120	6.300	5.092	1,367,500
2023-04-25	6.240	6.240	6.070	6.140	4.963	1,180,000
2023-04-24	6.250	6.250	6.060	6.150	4.971	1,230,500
2023-04-21	6.300	6.300	6.160	6.170	4.987	1,316,000
2023-04-20	6.290	6.290	6.140	6.210	5.020	1,243,000
2023-04-19	6.270	6.300	6.170	6.180	4.995	1,157,000
2023-04-18	6.240	6.240	6.070	6.240	5.044	1,153,000
2023-04-17	6.220	6.220	6.050	6.150	4.971	1,188,500
2023-04-14	6.200	6.250	6.080	6.130	4.955	1,387,500
2023-04-13	6.160	6.160	6.000	6.130	4.955	1,297,000
2023-04-12	6.150	6.180	5.990	6.080	4.915	1,162,500
2023-04-11	6.050	6.140	6.000	6.080	4.915	1,155,000
2023-04-06	5.950	6.050	5.830	6.020	4.866	1,293,000
2023-04-04	5.900	5.940	5.770	5.900	4.769	1,813,000
2023-04-03	5.850	5.880	5.690	5.850	4.729	1,632,500
2023-03-31	5.800	5.890	5.720	5.780	4.672	1,473,500
2023-03-30	5.800	5.850	5.580	5.770	4.664	1,748,000
2023-03-29	5.900	5.900	5.630	5.760	4.656	1,517,500
2023-03-28	5.750	5.810	5.660	5.770	4.664	1,094,000
2023-03-27	5.800	5.800	5.710	5.770	4.664	1,198,000
2023-03-24	5.770	5.790	5.670	5.770	4.664	1,756,000
2023-03-23	5.700	5.780	5.640	5.770	4.664	1,260,000
2023-03-22	5.650	5.730	5.640	5.700	4.607	1,225,000
2023-03-21	5.520	5.700	5.520	5.610	4.535	1,279,000
2023-03-20	5.430	5.630	5.430	5.520	4.462	1,251,500
2023-03-17	5.600	5.600	5.440	5.440	4.397	1,630,500
2023-03-16	5.590	5.610	5.420	5.500	4.446	1,279,500
2023-03-15	5.510	5.620	5.500	5.590	4.519	1,340,500
2023-03-14	5.700	5.700	5.430	5.480	4.430	1,411,000
2023-03-13	5.600	5.600	5.430	5.560	4.494	1,456,500
2023-03-10	5.620	5.620	5.460	5.500	4.446	1,266,000
2023-03-09	5.700	5.710	5.600	5.630	4.551	1,248,500
2023-03-08	5.750	5.750	5.610	5.700	4.607	1,166,500
2023-03-07	5.870	5.880	5.700	5.750	4.648	1,160,000
2023-03-06	5.900	5.900	5.800	5.850	4.729	1,040,500
2023-03-03	5.900	5.900	5.780	5.880	4.753	1,209,000
2023-03-02	5.990	5.990	5.840	5.900	4.769	1,510,000
2023-03-01	5.930	5.980	5.840	5.980	4.834	1,577,000
2023-02-28	5.850	5.970	5.790	5.930	4.793	1,752,500
2023-02-27	5.910	5.950	5.760	5.870	4.745	1,574,000
2023-02-24	6.010	6.060	5.900	5.900	4.769	1,410,500
2023-02-23	6.000	6.030	5.930	6.020	4.866	1,678,000

← NewerPage 15 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.