SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.400	6.580	6.400	6.480	5.171	1,266,000
2022-05-31	6.290	6.430	6.190	6.430	5.131	1,951,000
2022-05-30	6.290	6.480	6.260	6.280	5.011	1,041,000
2022-05-27	6.110	6.320	6.100	6.280	5.011	1,247,500
2022-05-26	6.300	6.370	6.020	6.100	4.867	1,197,500
2022-05-25	6.120	6.350	6.110	6.300	5.027	1,178,000
2022-05-24	6.210	6.300	6.090	6.110	4.875	1,259,000
2022-05-23	6.180	6.240	6.150	6.210	4.955	1,211,500
2022-05-20	6.150	6.220	6.130	6.180	4.931	1,029,000
2022-05-19	6.130	6.200	6.000	6.130	4.891	978,000
2022-05-18	6.230	6.230	5.910	6.160	4.915	1,003,500
2022-05-17	5.890	6.270	5.860	6.270	5.003	1,033,000
2022-05-16	5.910	6.030	5.820	5.880	4.692	1,041,000
2022-05-13	6.090	6.090	5.820	5.890	4.700	1,107,000
2022-05-12	6.340	6.340	5.930	6.070	4.843	1,094,000
2022-05-11	6.100	6.300	6.050	6.290	5.019	960,000
2022-05-10	6.100	6.140	5.820	5.990	4.780	936,500
2022-05-06	6.510	6.510	6.010	6.010	4.796	718,500
2022-05-05	6.490	6.500	6.340	6.430	5.131	994,000
2022-05-04	6.550	6.620	6.470	6.490	5.179	667,000
2022-05-03	6.390	6.620	6.300	6.570	5.242	958,500
2022-04-29	6.260	6.480	6.260	6.380	5.091	1,092,500
2022-04-28	6.010	6.300	5.990	6.260	4.995	961,000
2022-04-27	5.910	6.030	5.760	6.030	4.812	1,065,000
2022-04-26	5.960	6.010	5.680	5.910	4.716	1,028,000
2022-04-25	6.360	6.360	5.800	5.950	4.748	1,095,500
2022-04-22	6.370	6.400	6.170	6.400	5.107	964,000
2022-04-21	6.410	6.410	6.260	6.360	5.075	829,500
2022-04-20	6.450	6.500	6.330	6.430	5.131	1,252,000
2022-04-19	6.580	6.580	6.310	6.450	5.147	1,101,500
2022-04-14	6.320	6.620	6.320	6.600	5.266	953,500
2022-04-13	6.410	6.490	6.290	6.350	5.067	962,000
2022-04-12	6.350	6.360	6.060	6.360	5.075	1,203,500
2022-04-11	6.350	6.450	6.180	6.280	5.011	1,123,000
2022-04-08	6.550	6.560	6.210	6.310	5.035	1,145,000
2022-04-07	6.420	6.590	6.420	6.500	5.187	939,000
2022-04-06	6.420	6.500	6.270	6.350	5.067	852,500
2022-04-04	6.000	6.460	6.000	6.430	5.131	1,126,000
2022-04-01	5.900	6.010	5.740	5.900	4.708	1,460,000
2022-03-31	6.020	6.020	5.810	5.900	4.708	1,465,500
2022-03-30	6.000	6.020	5.850	6.020	4.804	969,000
2022-03-29	6.070	6.080	5.830	6.000	4.788	1,066,000
2022-03-28	6.300	6.300	5.950	6.060	4.836	1,104,000
2022-03-25	6.250	6.400	6.180	6.290	5.019	1,267,500
2022-03-24	6.360	6.360	6.130	6.270	5.003	991,000
2022-03-23	6.010	6.500	6.010	6.350	5.067	1,273,500
2022-03-22	6.320	6.320	5.910	6.000	4.788	1,293,500
2022-03-21	6.510	6.520	6.200	6.300	5.027	993,000
2022-03-18	6.050	6.500	5.950	6.500	5.187	1,055,000
2022-03-17	6.250	6.290	5.930	6.050	4.828	1,914,000
2022-03-16	6.030	6.100	5.820	6.050	4.828	1,916,000
2022-03-15	6.140	6.230	5.800	5.890	4.700	1,629,500
2022-03-14	6.490	6.490	6.000	6.140	4.899	1,475,500
2022-03-11	6.370	6.370	6.140	6.250	4.987	1,031,000
2022-03-10	6.350	6.530	6.280	6.370	5.083	1,387,000
2022-03-09	6.540	6.550	6.120	6.250	4.987	1,164,500
2022-03-08	6.530	6.570	6.390	6.540	5.219	1,172,000
2022-03-07	6.650	6.700	6.360	6.520	5.203	933,000
2022-03-04	7.010	7.010	6.600	6.660	5.314	1,754,000
2022-03-03	7.110	7.160	6.870	7.040	5.617	1,437,000

← NewerPage 19 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.