SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.280	13.390	13.050	13.320	11.921	6,339,000
2025-08-01	14.120	14.120	13.160	13.280	11.885	6,030,000
2025-07-31	14.560	14.660	13.900	14.040	12.565	6,677,000
2025-07-30	15.200	15.200	14.240	14.460	12.941	6,582,500
2025-07-29	14.600	15.200	14.220	15.040	13.460	56,516,500
2025-07-28	14.720	14.720	14.040	14.360	12.852	7,140,800
2025-07-25	14.620	14.840	14.220	14.400	12.888	17,376,000
2025-07-24	14.300	14.780	14.040	14.560	13.031	14,334,500
2025-07-23	14.200	14.820	13.960	14.300	12.798	13,067,500
2025-07-22	15.120	15.120	13.800	13.960	12.494	14,026,000
2025-07-21	14.700	15.240	14.520	14.780	13.228	17,442,000
2025-07-18	14.400	14.940	14.120	14.660	13.120	16,198,010
2025-07-17	13.500	14.500	13.000	14.380	12.870	17,454,992
2025-07-16	12.200	14.060	12.160	13.800	12.351	32,453,000
2025-07-15	11.760	13.200	11.700	12.120	10.847	21,273,500
2025-07-14	12.380	12.380	11.580	11.600	10.382	9,833,000
2025-07-11	12.360	12.500	12.140	12.180	10.901	9,575,500
2025-07-10	12.500	12.660	12.240	12.400	11.098	10,041,000
2025-07-09	12.000	12.800	11.800	12.460	11.151	20,392,000
2025-07-08	11.660	12.200	11.520	12.100	10.829	15,620,000
2025-07-07	13.460	15.000	11.300	11.660	10.435	18,174,500
2025-07-04	11.800	11.980	11.620	11.720	10.489	6,564,870
2025-07-03	12.160	12.160	11.600	11.800	10.561	6,377,500
2025-07-02	11.800	12.120	11.580	12.080	10.811	7,423,000
2025-06-30	11.920	11.960	11.700	11.760	10.525	8,194,000
2025-06-27	11.600	12.000	11.500	11.940	10.686	7,678,500
2025-06-26	11.900	11.980	11.300	11.600	10.382	7,361,500
2025-06-25	11.680	12.000	11.460	11.800	10.561	7,409,000
2025-06-24	11.580	11.600	11.320	11.460	10.256	6,236,500
2025-06-23	11.140	11.500	11.020	11.380	10.185	6,912,000
2025-06-20	11.000	11.420	11.000	11.140	9.970	6,734,000
2025-06-19	11.220	11.480	11.020	11.020	9.863	7,781,000
2025-06-18	11.600	11.720	11.060	11.280	10.095	8,828,500
2025-06-17	11.220	11.820	11.080	11.600	10.382	11,041,500
2025-06-16	11.240	11.580	11.160	11.220	10.042	7,736,500
2025-06-13	11.200	11.320	10.980	11.240	10.060	7,294,500
2025-06-12	11.020	11.320	11.000	11.180	10.006	7,545,313
2025-06-11	11.220	11.440	10.920	11.080	9.916	7,132,160
2025-06-10	12.040	12.080	11.040	11.200	10.024	8,476,000
2025-06-09	11.720	12.180	11.660	12.040	10.776	7,415,000
2025-06-06	11.980	12.160	11.660	11.700	10.471	7,673,500
2025-06-05	11.960	12.060	11.720	11.980	10.722	6,704,000
2025-06-04	12.100	12.400	11.900	11.960	10.704	6,253,000
2025-06-03	11.940	12.300	11.820	12.100	10.829	8,161,000
2025-06-02	11.600	12.140	11.320	12.000	10.740	6,531,000
2025-05-30	11.760	11.940	11.520	11.600	10.382	9,997,500
2025-05-29	11.620	11.820	11.420	11.820	10.579	9,494,500
2025-05-28	11.660	11.700	11.300	11.660	10.435	10,081,000
2025-05-27	11.520	11.740	11.380	11.580	10.364	8,525,000
2025-05-26	11.680	11.800	11.460	11.480	10.274	8,413,610
2025-05-23	12.160	12.280	11.540	11.680	10.453	8,176,000
2025-05-22	12.320	12.440	11.980	12.160	10.883	6,875,000
2025-05-21	12.340	12.500	12.020	12.140	10.865	8,495,500
2025-05-20	12.500	12.780	12.320	12.340	11.044	7,832,500
2025-05-19	12.840	13.120	12.660	12.700	11.028	7,049,000
2025-05-16	13.580	13.600	12.600	12.820	11.132	14,006,500
2025-05-15	13.480	14.260	13.400	13.580	11.792	9,631,000
2025-05-14	13.540	13.800	13.220	13.620	11.827	9,773,500
2025-05-13	12.660	13.680	12.640	13.420	11.653	12,290,500
2025-05-12	12.800	13.080	12.700	12.880	11.184	11,513,000

← NewerPage 6 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.