SY Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.100 | 7.250 | 7.030 | 7.220 | 6.269 | 3,586,500 |
| 2024-11-06 | 7.000 | 7.150 | 6.920 | 7.090 | 6.157 | 3,577,000 |
| 2024-11-05 | 6.810 | 6.970 | 6.730 | 6.970 | 6.052 | 3,072,500 |
| 2024-11-04 | 6.910 | 6.990 | 6.750 | 6.790 | 5.896 | 3,604,000 |
| 2024-11-01 | 6.990 | 6.990 | 6.750 | 6.920 | 6.009 | 3,998,500 |
| 2024-10-31 | 6.850 | 7.080 | 6.820 | 6.900 | 5.992 | 3,812,000 |
| 2024-10-30 | 6.970 | 6.990 | 6.740 | 6.860 | 5.957 | 3,709,500 |
| 2024-10-29 | 6.760 | 7.000 | 6.760 | 6.930 | 6.018 | 3,679,000 |
| 2024-10-28 | 6.560 | 6.760 | 6.530 | 6.760 | 5.870 | 3,744,000 |
| 2024-10-25 | 6.800 | 6.850 | 6.550 | 6.660 | 5.783 | 4,987,000 |
| 2024-10-24 | 6.870 | 7.000 | 6.700 | 6.790 | 5.896 | 4,594,500 |
| 2024-10-23 | 6.850 | 6.940 | 6.740 | 6.920 | 6.009 | 3,055,000 |
| 2024-10-22 | 6.700 | 6.900 | 6.660 | 6.850 | 5.948 | 3,321,500 |
| 2024-10-21 | 6.520 | 6.740 | 6.510 | 6.700 | 5.818 | 3,596,000 |
| 2024-10-18 | 6.010 | 6.550 | 6.000 | 6.520 | 5.662 | 3,488,500 |
| 2024-10-17 | 6.170 | 6.570 | 6.110 | 6.110 | 5.306 | 3,159,973 |
| 2024-10-16 | 6.120 | 6.200 | 5.680 | 6.080 | 5.280 | 4,161,473 |
| 2024-10-15 | 5.990 | 6.150 | 5.820 | 6.080 | 5.280 | 3,616,500 |
| 2024-10-14 | 5.820 | 6.040 | 5.600 | 5.990 | 5.201 | 3,226,500 |
| 2024-10-10 | 5.510 | 6.010 | 5.360 | 5.820 | 5.054 | 3,789,277 |
| 2024-10-09 | 6.610 | 6.710 | 5.350 | 5.510 | 4.785 | 9,587,000 |
| 2024-10-08 | 7.500 | 7.530 | 6.610 | 6.610 | 5.740 | 7,453,500 |
| 2024-10-07 | 6.940 | 7.410 | 6.940 | 7.410 | 6.434 | 3,497,501 |
| 2024-10-04 | 6.500 | 6.890 | 6.450 | 6.870 | 5.966 | 2,796,500 |
| 2024-10-03 | 6.220 | 6.600 | 6.030 | 6.440 | 5.592 | 2,720,000 |
| 2024-10-02 | 6.160 | 6.400 | 6.000 | 6.340 | 5.505 | 2,351,713 |
| 2024-09-30 | 6.200 | 6.320 | 6.000 | 6.170 | 5.358 | 3,715,506 |
| 2024-09-27 | 6.070 | 6.180 | 5.880 | 6.040 | 5.245 | 2,191,800 |
| 2024-09-26 | 6.230 | 6.360 | 5.970 | 6.070 | 5.271 | 4,628,997 |
| 2024-09-25 | 6.270 | 6.390 | 6.200 | 6.240 | 5.418 | 1,957,000 |
| 2024-09-24 | 6.150 | 6.260 | 6.110 | 6.260 | 5.436 | 1,878,000 |
| 2024-09-23 | 6.270 | 6.270 | 5.960 | 6.070 | 5.271 | 1,568,500 |
| 2024-09-20 | 6.200 | 6.200 | 5.810 | 6.100 | 5.297 | 1,885,000 |
| 2024-09-19 | 5.970 | 6.180 | 5.800 | 5.850 | 5.080 | 2,557,000 |
| 2024-09-17 | 5.890 | 6.000 | 5.870 | 5.970 | 5.184 | 1,195,500 |
| 2024-09-16 | 5.800 | 5.900 | 5.710 | 5.840 | 5.071 | 1,473,000 |
| 2024-09-13 | 5.940 | 5.980 | 5.750 | 5.810 | 5.045 | 1,874,500 |
| 2024-09-12 | 5.830 | 5.980 | 5.800 | 5.960 | 5.175 | 1,768,000 |
| 2024-09-11 | 5.860 | 5.900 | 5.760 | 5.860 | 5.088 | 1,299,500 |
| 2024-09-10 | 5.770 | 5.890 | 5.770 | 5.870 | 5.097 | 1,531,500 |
| 2024-09-09 | 5.660 | 5.800 | 5.500 | 5.800 | 5.036 | 1,533,500 |
| 2024-09-05 | 5.570 | 5.690 | 5.550 | 5.660 | 4.915 | 1,538,000 |
| 2024-09-04 | 5.440 | 5.600 | 5.430 | 5.570 | 4.837 | 1,730,500 |
| 2024-09-03 | 5.450 | 5.500 | 5.360 | 5.440 | 4.724 | 1,489,500 |
| 2024-09-02 | 5.400 | 5.450 | 5.290 | 5.450 | 4.732 | 1,748,000 |
| 2024-08-30 | 5.660 | 5.740 | 5.290 | 5.410 | 4.698 | 16,293,500 |
| 2024-08-29 | 5.450 | 5.500 | 5.260 | 5.300 | 4.602 | 1,745,500 |
| 2024-08-28 | 5.330 | 5.660 | 5.310 | 5.540 | 4.811 | 1,859,000 |
| 2024-08-27 | 5.640 | 5.690 | 5.290 | 5.430 | 4.715 | 1,951,500 |
| 2024-08-26 | 5.530 | 5.650 | 5.440 | 5.640 | 4.897 | 1,731,500 |
| 2024-08-23 | 5.400 | 5.580 | 5.400 | 5.530 | 4.802 | 2,014,000 |
| 2024-08-22 | 5.590 | 5.620 | 5.360 | 5.400 | 4.689 | 2,004,500 |
| 2024-08-21 | 5.400 | 5.700 | 5.400 | 5.580 | 4.845 | 1,858,500 |
| 2024-08-20 | 5.400 | 5.400 | 5.330 | 5.400 | 4.689 | 2,014,000 |
| 2024-08-19 | 5.290 | 5.400 | 5.260 | 5.340 | 4.637 | 1,749,000 |
| 2024-08-16 | 5.250 | 5.440 | 5.120 | 5.290 | 4.594 | 2,716,500 |
| 2024-08-15 | 5.170 | 5.310 | 5.150 | 5.280 | 4.585 | 14,461,000 |
| 2024-08-14 | 5.160 | 5.270 | 5.160 | 5.220 | 4.533 | 1,357,000 |
| 2024-08-13 | 5.130 | 5.280 | 5.130 | 5.180 | 4.498 | 1,302,500 |
| 2024-08-12 | 5.080 | 5.200 | 5.080 | 5.190 | 4.507 | 1,288,500 |
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.