SY Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.810 | 5.850 | 5.710 | 5.790 | 4.680 | 1,044,000 |
| 2022-11-21 | 5.950 | 5.950 | 5.730 | 5.800 | 4.688 | 1,086,000 |
| 2022-11-18 | 6.000 | 6.040 | 5.890 | 5.940 | 4.801 | 952,000 |
| 2022-11-17 | 5.940 | 5.990 | 5.750 | 5.980 | 4.834 | 879,499 |
| 2022-11-16 | 6.090 | 6.090 | 5.880 | 5.880 | 4.753 | 1,165,000 |
| 2022-11-15 | 6.100 | 6.100 | 6.000 | 6.060 | 4.898 | 1,295,500 |
| 2022-11-14 | 5.840 | 6.100 | 5.840 | 6.050 | 4.890 | 1,158,000 |
| 2022-11-11 | 5.750 | 5.850 | 5.720 | 5.760 | 4.656 | 1,075,500 |
| 2022-11-10 | 5.780 | 5.780 | 5.580 | 5.700 | 4.607 | 1,129,500 |
| 2022-11-09 | 5.830 | 5.850 | 5.710 | 5.750 | 4.648 | 1,124,000 |
| 2022-11-08 | 5.800 | 5.800 | 5.660 | 5.790 | 4.680 | 1,093,000 |
| 2022-11-07 | 5.650 | 5.800 | 5.630 | 5.790 | 4.680 | 1,190,500 |
| 2022-11-04 | 5.550 | 5.680 | 5.530 | 5.580 | 4.510 | 1,139,500 |
| 2022-11-03 | 5.600 | 5.600 | 5.440 | 5.510 | 4.454 | 1,163,000 |
| 2022-11-02 | 5.550 | 5.630 | 5.450 | 5.570 | 4.502 | 909,500 |
| 2022-11-01 | 5.430 | 5.540 | 5.360 | 5.510 | 4.454 | 927,000 |
| 2022-10-31 | 5.500 | 5.500 | 5.270 | 5.430 | 4.389 | 1,173,500 |
| 2022-10-28 | 5.550 | 5.550 | 5.200 | 5.450 | 4.405 | 1,009,500 |
| 2022-10-27 | 5.650 | 5.650 | 5.410 | 5.440 | 4.397 | 1,336,500 |
| 2022-10-26 | 5.550 | 5.580 | 5.410 | 5.550 | 4.486 | 1,342,000 |
| 2022-10-25 | 5.520 | 5.550 | 5.380 | 5.500 | 4.446 | 808,500 |
| 2022-10-24 | 5.560 | 5.560 | 5.360 | 5.400 | 4.365 | 1,510,500 |
| 2022-10-21 | 5.440 | 5.650 | 5.430 | 5.500 | 4.446 | 902,000 |
| 2022-10-20 | 5.300 | 5.430 | 5.130 | 5.430 | 4.389 | 1,456,000 |
| 2022-10-19 | 5.300 | 5.380 | 5.090 | 5.200 | 4.203 | 958,000 |
| 2022-10-18 | 5.250 | 5.250 | 5.080 | 5.160 | 4.171 | 1,649,500 |
| 2022-10-17 | 5.230 | 5.280 | 4.970 | 5.100 | 4.122 | 1,356,500 |
| 2022-10-14 | 4.930 | 5.510 | 4.750 | 5.400 | 4.365 | 6,666,500 |
| 2022-10-13 | 4.980 | 5.020 | 4.880 | 4.980 | 4.025 | 2,285,500 |
| 2022-10-12 | 5.120 | 5.140 | 4.900 | 5.020 | 4.058 | 1,666,000 |
| 2022-10-11 | 5.430 | 5.430 | 5.100 | 5.100 | 4.122 | 1,014,000 |
| 2022-10-10 | 5.470 | 5.500 | 5.190 | 5.360 | 4.333 | 1,908,000 |
| 2022-10-07 | 5.560 | 5.590 | 5.380 | 5.510 | 4.454 | 921,000 |
| 2022-10-06 | 5.310 | 5.600 | 5.310 | 5.590 | 4.519 | 1,120,000 |
| 2022-10-05 | 5.040 | 5.370 | 5.040 | 5.310 | 4.292 | 1,061,000 |
| 2022-10-03 | 5.010 | 5.050 | 4.930 | 5.040 | 4.074 | 1,043,000 |
| 2022-09-30 | 5.020 | 5.050 | 4.990 | 5.010 | 4.050 | 817,000 |
| 2022-09-29 | 5.080 | 5.120 | 4.990 | 5.020 | 4.058 | 1,070,500 |
| 2022-09-28 | 5.010 | 5.070 | 4.990 | 5.070 | 4.098 | 1,037,500 |
| 2022-09-27 | 5.110 | 5.110 | 5.010 | 5.030 | 4.066 | 2,088,000 |
| 2022-09-26 | 5.050 | 5.120 | 5.010 | 5.120 | 4.139 | 982,500 |
| 2022-09-23 | 5.150 | 5.150 | 5.000 | 5.030 | 4.066 | 972,000 |
| 2022-09-22 | 5.080 | 5.080 | 5.010 | 5.020 | 4.058 | 626,500 |
| 2022-09-21 | 5.350 | 5.350 | 5.070 | 5.070 | 4.098 | 1,254,000 |
| 2022-09-20 | 5.300 | 5.350 | 5.200 | 5.260 | 4.252 | 1,136,500 |
| 2022-09-19 | 5.200 | 5.600 | 5.200 | 5.250 | 4.244 | 1,304,500 |
| 2022-09-16 | 5.150 | 5.250 | 5.150 | 5.220 | 4.219 | 1,053,500 |
| 2022-09-15 | 5.160 | 5.240 | 5.150 | 5.180 | 4.187 | 1,033,000 |
| 2022-09-14 | 5.170 | 5.240 | 5.000 | 5.150 | 4.163 | 978,500 |
| 2022-09-13 | 5.450 | 5.550 | 5.150 | 5.210 | 4.211 | 1,024,000 |
| 2022-09-09 | 5.460 | 5.990 | 5.210 | 5.450 | 4.405 | 2,408,500 |
| 2022-09-08 | 5.070 | 6.660 | 4.960 | 5.440 | 4.397 | 4,552,500 |
| 2022-09-07 | 5.180 | 5.240 | 5.050 | 5.060 | 4.090 | 812,500 |
| 2022-09-06 | 5.160 | 5.240 | 5.160 | 5.220 | 4.219 | 948,500 |
| 2022-09-05 | 5.090 | 5.190 | 5.050 | 5.170 | 4.179 | 992,500 |
| 2022-09-02 | 5.080 | 5.120 | 4.980 | 5.110 | 4.131 | 874,500 |
| 2022-09-01 | 5.250 | 5.250 | 5.010 | 5.010 | 4.050 | 829,000 |
| 2022-08-31 | 5.130 | 5.250 | 5.040 | 5.250 | 4.244 | 863,500 |
| 2022-08-30 | 5.150 | 5.150 | 5.010 | 5.120 | 4.139 | 966,000 |
| 2022-08-29 | 5.250 | 5.250 | 5.040 | 5.060 | 4.090 | 927,000 |
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.