SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	5.220	5.290	5.140	5.150	4.163	909,500
2022-08-25	5.050	5.220	4.990	5.190	4.195	613,000
2022-08-24	5.200	5.200	5.010	5.030	4.066	744,500
2022-08-23	5.270	5.270	5.100	5.190	4.195	786,500
2022-08-22	5.600	5.600	5.200	5.250	4.244	702,000
2022-08-19	5.500	5.670	5.490	5.600	4.527	935,000
2022-08-18	5.510	5.520	5.420	5.500	4.446	831,000
2022-08-17	5.490	5.520	5.370	5.510	4.454	996,000
2022-08-16	5.510	5.550	5.410	5.500	4.446	939,500
2022-08-15	5.610	5.620	5.440	5.530	4.470	876,500
2022-08-12	5.680	5.680	5.520	5.610	4.535	975,000
2022-08-11	5.450	5.650	5.430	5.640	4.559	1,033,000
2022-08-10	5.420	5.480	5.400	5.440	4.397	931,500
2022-08-09	5.320	5.430	5.240	5.420	4.381	932,000
2022-08-08	5.400	5.400	5.280	5.320	4.300	956,000
2022-08-05	5.380	5.430	5.280	5.390	4.357	1,006,500
2022-08-04	5.280	5.380	5.170	5.380	4.349	881,000
2022-08-03	5.200	5.310	5.100	5.280	4.268	916,000
2022-08-02	5.500	5.510	5.170	5.170	4.179	694,000
2022-08-01	5.650	5.650	5.340	5.500	4.446	1,095,000
2022-07-29	5.550	5.670	5.510	5.540	4.478	1,057,500
2022-07-28	5.680	5.680	5.520	5.560	4.494	884,500
2022-07-27	5.760	5.760	5.530	5.530	4.470	988,000
2022-07-26	5.770	5.770	5.560	5.660	4.575	1,256,500
2022-07-25	5.920	5.920	5.700	5.700	4.607	935,500
2022-07-22	6.090	6.090	5.850	5.940	4.801	981,500
2022-07-21	6.080	6.100	6.010	6.070	4.907	1,100,500
2022-07-20	5.800	6.110	5.740	6.060	4.898	1,363,000
2022-07-19	5.840	5.910	5.760	5.780	4.672	1,604,500
2022-07-18	5.940	5.940	5.810	5.900	4.769	967,500
2022-07-15	5.920	6.050	5.800	5.960	4.818	1,050,000
2022-07-14	5.830	5.910	5.760	5.900	4.769	1,048,000
2022-07-13	5.950	5.950	5.720	5.810	4.696	1,078,000
2022-07-12	6.090	6.100	5.790	5.920	4.785	1,075,500
2022-07-11	6.090	6.110	6.000	6.080	4.915	823,500
2022-07-08	5.950	6.080	5.830	6.070	4.907	1,033,500
2022-07-07	5.900	5.920	5.820	5.840	4.721	1,361,500
2022-07-06	5.910	6.140	5.810	5.910	4.777	1,335,500
2022-07-05	5.820	5.950	5.780	5.940	4.801	1,391,000
2022-07-04	5.870	5.870	5.740	5.840	4.721	1,218,500
2022-06-30	5.920	5.990	5.850	5.890	4.700	1,889,500
2022-06-29	6.040	6.040	5.880	5.900	4.708	2,641,000
2022-06-28	5.990	6.340	5.970	6.030	4.812	1,905,500
2022-06-27	5.950	6.000	5.880	5.980	4.772	1,225,000
2022-06-24	6.030	6.030	5.890	5.890	4.700	1,381,000
2022-06-23	5.990	6.040	5.800	6.030	4.812	1,238,000
2022-06-22	5.970	6.070	5.850	5.940	4.740	1,447,500
2022-06-21	5.990	5.990	5.870	5.960	4.756	1,403,500
2022-06-20	5.950	5.990	5.840	5.970	4.764	1,162,500
2022-06-17	5.900	5.960	5.870	5.940	4.740	1,515,500
2022-06-16	5.980	6.010	5.760	6.000	4.788	1,612,500
2022-06-15	6.060	6.080	5.900	5.900	4.708	1,286,500
2022-06-14	6.290	6.290	5.980	6.090	4.859	1,022,500
2022-06-13	6.440	6.440	6.240	6.310	5.035	1,303,500
2022-06-10	6.590	6.590	6.340	6.460	5.155	1,510,500
2022-06-09	6.400	6.570	6.300	6.320	5.043	1,062,000
2022-06-08	6.450	6.600	6.340	6.430	5.131	1,314,500
2022-06-07	6.450	6.500	6.350	6.500	5.187	1,293,500
2022-06-06	6.510	6.550	6.430	6.490	5.179	1,092,500
2022-06-02	6.410	6.590	6.360	6.520	5.203	1,041,500

← NewerPage 18 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.