SY Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.780	13.180	12.520	12.680	11.011	15,544,000
2025-05-08	12.520	13.140	12.300	12.680	11.011	12,033,500
2025-05-07	13.260	13.480	12.440	12.520	10.872	11,408,000
2025-05-06	14.720	14.720	13.020	13.220	11.479	8,766,800
2025-05-02	13.120	14.760	12.960	14.420	12.521	10,375,000
2025-04-30	13.320	13.380	12.720	12.920	11.219	7,838,500
2025-04-29	13.100	13.560	13.000	13.360	11.601	10,583,500
2025-04-28	13.460	13.740	12.820	13.140	11.410	8,958,000
2025-04-25	12.980	13.500	12.940	13.460	11.688	13,145,000
2025-04-24	13.100	13.680	12.800	12.980	11.271	9,565,000
2025-04-23	13.480	13.700	13.180	13.320	11.566	9,382,500
2025-04-22	12.960	13.220	12.740	13.020	11.306	7,446,000
2025-04-17	12.720	13.380	12.640	12.980	11.271	8,750,500
2025-04-16	13.200	13.220	12.640	13.220	11.479	6,459,000
2025-04-15	13.500	13.700	12.980	13.200	11.462	6,445,500
2025-04-14	13.260	14.240	13.080	13.480	11.705	7,741,000
2025-04-11	12.660	13.000	12.460	12.900	11.202	8,165,500
2025-04-10	12.560	13.140	12.480	12.660	10.993	12,289,926
2025-04-09	12.300	12.660	11.860	12.320	10.698	8,309,001
2025-04-08	12.300	13.120	12.300	12.540	10.889	9,077,000
2025-04-07	13.300	13.320	12.340	12.360	10.733	6,752,999
2025-04-03	14.040	14.380	13.360	13.640	11.844	8,494,500
2025-04-02	14.020	14.260	13.800	14.060	12.209	7,838,500
2025-04-01	13.980	14.380	13.480	14.020	12.174	8,935,014
2025-03-31	13.600	13.800	12.400	13.540	11.757	8,804,500
2025-03-28	14.400	14.440	13.600	13.920	12.087	8,595,500
2025-03-27	13.700	14.400	13.280	13.980	12.139	9,342,000
2025-03-26	12.720	13.600	12.400	13.500	11.723	12,284,463
2025-03-25	13.340	13.580	12.620	12.720	11.045	11,331,000
2025-03-24	12.420	13.780	12.420	12.880	11.184	16,574,000
2025-03-21	11.960	12.420	11.800	12.200	10.594	12,178,500
2025-03-20	11.600	12.820	11.540	11.940	10.368	16,045,500
2025-03-19	10.400	11.640	10.340	11.580	10.055	9,550,063
2025-03-18	9.630	10.880	9.630	10.700	9.291	12,884,000
2025-03-17	9.410	9.690	9.110	9.630	8.362	8,971,500
2025-03-14	9.500	9.650	9.380	9.410	8.171	9,912,777
2025-03-13	9.440	9.710	9.110	9.510	8.258	9,314,500
2025-03-12	8.860	9.700	8.450	9.440	8.197	16,613,000
2025-03-11	8.560	8.560	8.300	8.450	7.337	8,961,000
2025-03-10	8.600	8.940	8.420	8.560	7.433	9,834,000
2025-03-07	9.070	9.230	8.540	8.560	7.433	9,011,500
2025-03-06	9.100	9.520	9.030	9.200	7.989	13,107,366
2025-03-05	8.770	9.350	8.520	9.180	7.971	21,233,644
2025-03-04	8.600	8.800	7.980	8.740	7.589	17,730,500
2025-03-03	8.400	8.720	8.290	8.660	7.520	22,267,000
2025-02-28	8.840	8.890	8.240	8.330	7.233	12,826,000
2025-02-27	8.650	8.820	8.490	8.800	7.641	12,904,000
2025-02-26	8.240	8.720	8.230	8.600	7.468	15,577,500
2025-02-25	8.110	8.300	8.050	8.250	7.164	8,518,500
2025-02-24	8.220	8.350	7.900	8.340	7.242	9,862,500
2025-02-21	8.000	8.380	7.950	8.210	7.129	9,584,370
2025-02-20	8.160	8.320	7.930	7.930	6.886	10,071,000
2025-02-19	8.040	8.710	8.040	8.450	7.337	9,844,500
2025-02-18	8.550	9.140	8.430	8.610	7.476	10,518,500
2025-02-17	8.770	8.830	8.000	8.550	7.424	10,165,500
2025-02-14	7.920	8.230	7.640	7.750	6.730	6,330,500
2025-02-13	8.100	8.240	7.780	7.790	6.764	9,041,000
2025-02-12	8.280	8.280	8.040	8.130	7.060	7,692,500
2025-02-11	8.200	8.300	8.110	8.140	7.068	6,172,000
2025-02-10	8.290	8.320	8.020	8.200	7.120	7,909,500

← NewerPage 7 of 21 · 1,233 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.