SY Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.500 | 8.500 | 8.230 | 8.330 | 7.233 | 8,539,500 |
| 2025-02-06 | 8.000 | 8.310 | 7.990 | 8.300 | 7.207 | 6,519,000 |
| 2025-02-05 | 7.870 | 8.010 | 7.650 | 8.000 | 6.947 | 4,151,000 |
| 2025-02-04 | 8.100 | 8.100 | 7.710 | 7.860 | 6.825 | 3,797,000 |
| 2025-02-03 | 7.880 | 8.330 | 7.840 | 8.050 | 6.990 | 5,576,500 |
| 2025-01-28 | 8.180 | 8.180 | 7.510 | 7.870 | 6.834 | 2,874,000 |
| 2025-01-27 | 8.030 | 8.570 | 8.000 | 8.100 | 7.034 | 4,995,000 |
| 2025-01-24 | 8.090 | 8.110 | 7.900 | 8.000 | 6.947 | 4,611,000 |
| 2025-01-23 | 8.040 | 8.160 | 7.970 | 8.080 | 7.016 | 5,317,000 |
| 2025-01-22 | 8.100 | 8.100 | 7.740 | 7.990 | 6.938 | 5,102,000 |
| 2025-01-21 | 8.220 | 8.220 | 7.870 | 8.100 | 7.034 | 8,367,000 |
| 2025-01-20 | 7.390 | 8.420 | 7.390 | 7.940 | 6.895 | 7,130,500 |
| 2025-01-17 | 7.490 | 7.580 | 7.250 | 7.370 | 6.400 | 5,424,500 |
| 2025-01-16 | 7.380 | 7.500 | 7.290 | 7.490 | 6.504 | 4,363,500 |
| 2025-01-15 | 7.200 | 7.340 | 6.950 | 7.270 | 6.313 | 6,491,000 |
| 2025-01-14 | 6.820 | 7.260 | 6.810 | 7.250 | 6.295 | 5,102,500 |
| 2025-01-13 | 6.980 | 6.980 | 6.730 | 6.810 | 5.913 | 4,691,000 |
| 2025-01-10 | 6.990 | 6.990 | 6.690 | 6.840 | 5.939 | 3,884,500 |
| 2025-01-09 | 6.900 | 6.960 | 6.820 | 6.880 | 5.974 | 25,292,500 |
| 2025-01-08 | 7.320 | 7.480 | 6.900 | 6.930 | 6.018 | 4,479,500 |
| 2025-01-07 | 7.570 | 7.640 | 7.430 | 7.480 | 6.495 | 5,407,500 |
| 2025-01-06 | 7.150 | 7.540 | 7.020 | 7.480 | 6.495 | 14,230,000 |
| 2025-01-03 | 7.210 | 7.210 | 6.920 | 7.120 | 6.183 | 8,463,000 |
| 2025-01-02 | 6.920 | 7.140 | 6.920 | 7.120 | 6.183 | 6,541,500 |
| 2024-12-31 | 6.980 | 7.200 | 6.970 | 7.150 | 6.209 | 2,917,500 |
| 2024-12-30 | 6.770 | 7.150 | 6.770 | 7.090 | 6.157 | 5,499,000 |
| 2024-12-27 | 7.000 | 7.190 | 6.670 | 6.760 | 5.870 | 9,522,000 |
| 2024-12-24 | 7.080 | 7.080 | 6.730 | 6.950 | 6.035 | 4,823,500 |
| 2024-12-23 | 7.500 | 7.690 | 6.260 | 6.780 | 5.887 | 9,885,500 |
| 2024-12-20 | 7.720 | 7.730 | 7.310 | 7.410 | 6.434 | 5,699,000 |
| 2024-12-19 | 7.820 | 7.820 | 7.560 | 7.600 | 6.599 | 6,150,500 |
| 2024-12-18 | 7.980 | 7.980 | 7.530 | 7.720 | 6.704 | 4,933,700 |
| 2024-12-17 | 7.910 | 8.000 | 7.800 | 7.910 | 6.869 | 5,639,300 |
| 2024-12-16 | 7.920 | 7.980 | 7.600 | 7.900 | 6.860 | 5,727,500 |
| 2024-12-13 | 8.090 | 8.150 | 7.850 | 7.880 | 6.843 | 5,635,500 |
| 2024-12-12 | 8.050 | 8.360 | 7.880 | 8.090 | 7.025 | 5,070,500 |
| 2024-12-11 | 7.390 | 8.230 | 7.390 | 8.050 | 6.990 | 6,685,630 |
| 2024-12-10 | 7.380 | 7.390 | 7.270 | 7.370 | 6.400 | 5,695,500 |
| 2024-12-09 | 7.320 | 7.350 | 7.050 | 7.330 | 6.365 | 3,352,500 |
| 2024-12-06 | 7.370 | 7.370 | 7.220 | 7.250 | 6.295 | 2,410,500 |
| 2024-12-05 | 7.350 | 7.350 | 7.070 | 7.240 | 6.287 | 3,020,500 |
| 2024-12-04 | 7.350 | 7.350 | 7.130 | 7.130 | 6.191 | 3,002,500 |
| 2024-12-03 | 7.370 | 7.370 | 7.230 | 7.280 | 6.322 | 4,174,000 |
| 2024-12-02 | 7.290 | 7.350 | 7.060 | 7.290 | 6.330 | 3,826,500 |
| 2024-11-29 | 7.180 | 7.270 | 7.090 | 7.250 | 6.295 | 7,100,500 |
| 2024-11-28 | 7.070 | 7.140 | 6.970 | 7.130 | 6.191 | 2,141,500 |
| 2024-11-27 | 7.070 | 7.080 | 6.910 | 7.040 | 6.113 | 2,939,000 |
| 2024-11-26 | 7.150 | 7.150 | 6.910 | 6.980 | 6.061 | 1,886,000 |
| 2024-11-25 | 7.110 | 7.110 | 6.910 | 6.960 | 6.044 | 2,191,000 |
| 2024-11-22 | 7.290 | 7.290 | 6.980 | 6.980 | 6.061 | 2,013,500 |
| 2024-11-21 | 7.220 | 7.300 | 7.190 | 7.210 | 6.261 | 1,225,500 |
| 2024-11-20 | 7.340 | 7.340 | 7.020 | 7.220 | 6.269 | 1,397,000 |
| 2024-11-19 | 7.220 | 7.300 | 7.200 | 7.250 | 6.295 | 1,837,000 |
| 2024-11-18 | 7.380 | 7.380 | 7.160 | 7.200 | 6.252 | 2,802,000 |
| 2024-11-15 | 7.290 | 7.360 | 7.180 | 7.210 | 6.261 | 3,163,000 |
| 2024-11-14 | 7.340 | 7.400 | 7.200 | 7.280 | 6.322 | 2,938,500 |
| 2024-11-13 | 7.180 | 7.300 | 7.130 | 7.280 | 6.322 | 2,167,000 |
| 2024-11-12 | 7.290 | 7.310 | 7.140 | 7.190 | 6.243 | 3,552,500 |
| 2024-11-11 | 7.300 | 7.350 | 7.100 | 7.350 | 6.382 | 2,892,500 |
| 2024-11-08 | 7.250 | 7.330 | 7.140 | 7.300 | 6.339 | 3,464,000 |
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.