SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.060	6.100	5.980	6.020	4.866	1,159,000
2023-02-21	6.100	6.140	6.020	6.050	4.890	1,522,045
2023-02-20	6.230	6.230	6.060	6.120	4.947	1,651,500
2023-02-17	6.140	6.290	6.140	6.270	5.068	1,911,500
2023-02-16	6.140	6.300	6.110	6.160	4.979	1,564,500
2023-02-15	6.310	6.310	6.080	6.140	4.963	2,164,000
2023-02-14	6.140	6.260	6.100	6.210	5.020	1,756,000
2023-02-13	6.450	6.450	6.070	6.140	4.963	2,339,000
2023-02-10	6.680	6.720	6.470	6.470	5.230	1,887,500
2023-02-09	6.540	6.750	6.480	6.650	5.375	2,094,500
2023-02-08	6.530	6.700	6.450	6.500	5.254	1,440,000
2023-02-07	6.680	6.720	6.460	6.500	5.254	1,360,500
2023-02-06	6.750	6.760	6.530	6.630	5.359	1,766,500
2023-02-03	6.590	6.860	6.570	6.740	5.448	1,539,000
2023-02-02	6.650	6.680	6.550	6.590	5.327	1,330,499
2023-02-01	6.550	6.650	6.490	6.630	5.359	1,689,500
2023-01-31	6.580	6.580	6.420	6.540	5.286	1,838,500
2023-01-30	6.600	6.600	6.440	6.460	5.222	1,370,000
2023-01-27	6.500	6.640	6.440	6.630	5.359	1,679,000
2023-01-26	6.150	6.550	6.140	6.550	5.294	2,219,500
2023-01-20	6.070	6.170	6.010	6.140	4.963	2,280,000
2023-01-19	6.090	6.200	6.000	6.070	4.907	2,932,000
2023-01-18	6.120	6.120	5.980	6.090	4.923	2,665,500
2023-01-17	6.010	6.090	5.900	6.090	4.923	1,719,500
2023-01-16	6.110	6.110	5.920	5.970	4.826	1,132,000
2023-01-13	6.080	6.100	5.960	6.050	4.890	1,233,500
2023-01-12	6.200	6.200	5.960	6.080	4.915	1,132,500
2023-01-11	6.170	6.350	5.980	6.010	4.858	1,044,000
2023-01-10	6.330	6.370	6.140	6.150	4.971	1,325,500
2023-01-09	6.150	6.340	6.150	6.310	5.101	1,119,000
2023-01-06	6.040	6.170	5.950	6.130	4.955	1,391,500
2023-01-05	6.180	6.180	5.960	6.000	4.850	1,106,510
2023-01-04	6.230	6.290	6.000	6.090	4.923	1,389,700
2023-01-03	6.270	6.270	6.070	6.230	5.036	1,008,999
2022-12-30	6.200	6.280	6.200	6.270	5.068	997,998
2022-12-29	6.120	6.220	6.050	6.200	5.012	969,002
2022-12-28	6.260	6.340	6.100	6.100	4.931	1,063,500
2022-12-23	6.300	6.340	6.230	6.250	5.052	979,000
2022-12-22	6.250	6.380	6.220	6.280	5.076	1,030,000
2022-12-21	6.260	6.340	6.170	6.220	5.028	964,000
2022-12-20	6.250	6.340	6.140	6.260	5.060	1,033,000
2022-12-19	6.030	6.250	6.030	6.250	5.052	1,070,000
2022-12-16	6.050	6.080	5.990	6.000	4.850	1,019,000
2022-12-15	6.100	6.120	5.990	6.020	4.866	1,052,500
2022-12-14	6.200	6.280	6.080	6.080	4.915	1,337,000
2022-12-13	6.210	6.250	6.150	6.200	5.012	994,501
2022-12-12	6.190	6.240	6.100	6.200	5.012	998,902
2022-12-09	6.090	6.240	6.010	6.180	4.995	1,483,502
2022-12-08	6.080	6.110	6.000	6.090	4.923	903,000
2022-12-07	6.160	6.270	6.000	6.070	4.907	1,194,497
2022-12-06	6.160	6.380	6.080	6.110	4.939	1,014,997
2022-12-05	6.150	6.200	6.080	6.160	4.979	981,590
2022-12-02	6.250	6.260	6.050	6.100	4.931	1,333,545
2022-12-01	5.900	6.280	5.900	6.250	5.052	1,949,000
2022-11-30	5.980	6.160	5.850	5.850	4.729	1,636,000
2022-11-29	5.850	5.990	5.830	5.980	4.834	849,000
2022-11-28	5.880	5.880	5.630	5.850	4.729	1,050,500
2022-11-25	5.950	6.080	5.850	5.880	4.753	1,143,500
2022-11-24	5.850	5.980	5.840	5.950	4.810	1,018,500
2022-11-23	5.830	5.900	5.710	5.830	4.713	1,068,500

← NewerPage 16 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.