SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.270	7.270	7.100	7.110	5.673	1,430,500
2022-03-01	7.240	7.320	7.150	7.280	5.809	1,374,000
2022-02-28	7.280	7.330	7.130	7.260	5.793	1,760,500
2022-02-25	7.180	7.380	7.180	7.310	5.833	1,361,500
2022-02-24	7.380	7.380	7.150	7.150	5.705	1,315,000
2022-02-23	7.370	7.450	7.280	7.400	5.905	1,104,500
2022-02-22	7.410	7.420	7.250	7.380	5.889	1,389,000
2022-02-21	7.400	7.510	7.280	7.420	5.921	1,981,500
2022-02-18	7.580	7.590	7.360	7.400	5.905	2,523,500
2022-02-17	7.650	7.790	7.450	7.600	6.064	2,039,500
2022-02-16	7.400	7.730	7.380	7.640	6.096	1,661,500
2022-02-15	7.490	7.490	7.300	7.310	5.833	2,076,000
2022-02-14	7.330	7.610	7.220	7.490	5.977	2,356,500
2022-02-11	7.620	7.620	7.300	7.330	5.849	1,630,500
2022-02-10	7.630	7.820	7.610	7.640	6.096	1,547,000
2022-02-09	7.650	7.790	7.630	7.640	6.096	1,284,000
2022-02-08	7.550	7.770	7.500	7.660	6.112	2,004,000
2022-02-07	7.680	7.900	7.500	7.570	6.040	2,404,500
2022-02-04	7.430	7.820	7.380	7.700	6.144	2,036,000
2022-01-31	7.150	7.490	7.010	7.410	5.913	1,361,500
2022-01-28	7.180	7.250	7.000	7.130	5.689	2,462,500
2022-01-27	7.350	7.380	7.100	7.200	5.745	2,220,000
2022-01-26	7.310	7.500	7.210	7.380	5.889	1,940,500
2022-01-25	8.050	8.050	7.250	7.340	5.857	3,000,000
2022-01-24	7.790	8.100	7.500	8.090	6.455	3,684,500
2022-01-21	8.120	8.200	7.570	7.800	6.224	2,257,000
2022-01-20	7.900	8.150	7.850	8.140	6.495	2,460,500
2022-01-19	8.060	8.220	7.870	7.880	6.288	2,075,500
2022-01-18	8.060	8.250	7.920	7.990	6.376	2,131,500
2022-01-17	7.970	8.150	7.780	8.020	6.399	2,207,500
2022-01-14	7.600	7.970	7.600	7.930	6.328	2,523,500
2022-01-13	7.300	7.570	7.110	7.570	6.040	2,441,500
2022-01-12	7.560	7.560	7.030	7.240	5.777	2,493,500
2022-01-11	7.900	7.900	7.410	7.500	5.985	1,942,000
2022-01-10	7.390	7.850	7.330	7.740	6.176	1,997,000
2022-01-07	7.050	7.420	7.030	7.330	5.849	2,062,500
2022-01-06	7.250	7.250	6.920	7.040	5.617	2,194,763
2022-01-05	7.120	7.300	7.090	7.250	5.785	2,177,000
2022-01-04	7.350	7.390	7.010	7.100	5.665	2,122,500
2022-01-03	7.720	7.750	7.330	7.370	5.881	1,895,500
2021-12-31	7.960	7.960	7.570	7.750	6.184	1,367,000
2021-12-30	7.730	7.960	7.670	7.950	6.344	1,869,500
2021-12-29	7.330	7.800	7.270	7.730	6.168	2,100,500
2021-12-28	7.330	7.380	7.200	7.300	5.825	2,006,500
2021-12-24	7.500	7.660	7.300	7.330	5.849	1,346,000
2021-12-23	7.600	7.630	7.310	7.440	5.937	1,750,500
2021-12-22	7.230	7.640	7.220	7.570	6.040	2,002,000
2021-12-21	6.900	7.200	6.810	7.200	5.745	1,435,500
2021-12-20	7.380	7.410	6.850	6.860	5.474	2,152,500
2021-12-17	7.380	7.490	7.270	7.320	5.841	1,816,500
2021-12-16	7.220	7.410	7.050	7.380	5.889	1,739,500
2021-12-15	7.250	7.490	7.110	7.160	5.713	1,416,000
2021-12-14	7.250	7.300	7.060	7.220	5.761	1,775,500
2021-12-13	7.100	7.500	7.100	7.240	5.777	1,441,000
2021-12-10	7.020	7.200	7.020	7.090	5.657	1,469,500
2021-12-09	7.560	7.580	6.900	7.030	5.610	1,831,000
2021-12-08	7.160	7.570	7.150	7.550	6.024	1,571,000
2021-12-07	7.090	7.190	6.840	7.140	5.697	1,427,000
2021-12-06	7.190	7.190	6.920	7.090	5.657	1,394,000
2021-12-03	7.000	7.220	6.920	7.190	5.737	1,386,500

← NewerPage 20 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.