SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 10.81
+0.14 (1.31%)
Sep 29, 2025, 4:08 PM HKT
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.42 | 11.42 | 10.63 | 10.67 | 10.67 | -5.58% | 9,134,982 |
| Sep 25, 2025 | 11.18 | 11.40 | 10.97 | 11.30 | 11.30 | 2.36% | 7,964,500 |
| Sep 24, 2025 | 11.15 | 11.23 | 10.90 | 11.04 | 11.04 | -0.72% | 6,279,500 |
| Sep 23, 2025 | 11.20 | 11.22 | 10.92 | 11.12 | 11.12 | 1.28% | 7,844,500 |
| Sep 22, 2025 | 10.92 | 11.15 | 10.89 | 10.98 | 10.98 | 0.83% | 7,600,912 |
| Sep 19, 2025 | 10.51 | 10.95 | 10.51 | 10.89 | 10.89 | 1.78% | 22,229,500 |
| Sep 18, 2025 | 10.91 | 10.96 | 10.48 | 10.70 | 10.70 | -1.92% | 10,001,994 |
| Sep 17, 2025 | 11.05 | 11.05 | 10.65 | 10.91 | 10.91 | -0.73% | 9,977,500 |
| Sep 16, 2025 | 10.97 | 11.12 | 10.78 | 10.99 | 10.99 | 1.01% | 7,022,500 |
| Sep 15, 2025 | 11.05 | 11.20 | 10.82 | 10.88 | 10.88 | -0.64% | 7,944,900 |
| Sep 12, 2025 | 11.10 | 11.10 | 10.83 | 10.95 | 10.95 | -0.36% | 9,676,500 |
| Sep 11, 2025 | 11.13 | 11.14 | 10.65 | 10.99 | 10.99 | -0.09% | 10,001,000 |
| Sep 10, 2025 | 10.76 | 11.19 | 10.76 | 11.00 | 11.00 | 2.23% | 12,632,500 |
| Sep 9, 2025 | 10.66 | 10.98 | 10.62 | 10.76 | 10.76 | -0.74% | 8,684,500 |
| Sep 8, 2025 | 11.05 | 11.05 | 10.60 | 10.84 | 10.84 | -0.73% | 14,033,000 |
| Sep 5, 2025 | 10.83 | 11.10 | 10.83 | 10.92 | 10.92 | 0.92% | 9,639,000 |
| Sep 4, 2025 | 11.17 | 11.40 | 10.73 | 10.82 | 10.82 | -3.13% | 8,830,500 |
| Sep 3, 2025 | 11.08 | 11.86 | 10.55 | 11.17 | 11.17 | -0.53% | 18,733,000 |
| Sep 2, 2025 | 12.20 | 12.20 | 11.17 | 11.23 | 11.23 | -6.42% | 13,409,000 |
| Sep 1, 2025 | 11.85 | 12.54 | 11.85 | 12.00 | 12.00 | 1.01% | 11,464,000 |
| Aug 29, 2025 | 11.89 | 12.39 | 11.76 | 11.88 | 11.88 | 0.68% | 9,873,248 |
| Aug 28, 2025 | 12.64 | 12.64 | 11.45 | 11.80 | 11.80 | -6.65% | 17,725,500 |
| Aug 27, 2025 | 13.29 | 14.71 | 12.50 | 12.64 | 12.64 | -3.07% | 24,586,300 |
| Aug 26, 2025 | 12.50 | 13.44 | 12.48 | 13.04 | 13.04 | 4.32% | 17,591,608 |
| Aug 25, 2025 | 12.00 | 12.54 | 11.93 | 12.50 | 12.50 | 4.17% | 14,803,000 |
| Aug 22, 2025 | 12.62 | 12.62 | 11.85 | 12.00 | 12.00 | -0.99% | 9,754,000 |
| Aug 21, 2025 | 12.17 | 12.66 | 11.95 | 12.12 | 12.12 | -0.08% | 9,379,396 |
| Aug 20, 2025 | 12.88 | 12.88 | 12.02 | 12.13 | 12.13 | -4.79% | 10,916,000 |
| Aug 19, 2025 | 12.01 | 12.82 | 11.72 | 12.74 | 12.74 | 6.08% | 13,747,000 |
| Aug 18, 2025 | 11.66 | 12.12 | 11.41 | 12.01 | 12.01 | 3.09% | 10,450,500 |
| Aug 15, 2025 | 13.14 | 13.49 | 11.31 | 11.65 | 11.65 | -11.47% | 16,360,500 |
| Aug 14, 2025 | 13.20 | 13.28 | 12.94 | 13.16 | 12.51 | 0.46% | 7,044,100 |
| Aug 13, 2025 | 13.01 | 13.23 | 12.76 | 13.10 | 12.45 | 0.69% | 6,830,396 |
| Aug 12, 2025 | 12.97 | 13.18 | 12.81 | 13.01 | 12.37 | 0.31% | 4,110,000 |
| Aug 11, 2025 | 13.10 | 13.14 | 12.53 | 12.97 | 12.33 | -1.14% | 4,718,500 |
| Aug 8, 2025 | 13.11 | 13.25 | 12.80 | 13.12 | 12.47 | 1.16% | 5,311,500 |
| Aug 7, 2025 | 12.96 | 13.16 | 12.81 | 12.97 | 12.33 | - | 9,198,000 |
| Aug 6, 2025 | 13.38 | 13.40 | 12.79 | 12.97 | 12.33 | -2.41% | 8,383,003 |
| Aug 5, 2025 | 13.00 | 13.38 | 13.00 | 13.29 | 12.63 | -0.23% | 5,573,500 |
| Aug 4, 2025 | 13.28 | 13.39 | 13.05 | 13.32 | 12.66 | 0.30% | 6,339,000 |
| Aug 1, 2025 | 14.12 | 14.12 | 13.16 | 13.28 | 12.62 | -5.41% | 6,030,000 |
| Jul 31, 2025 | 14.56 | 14.66 | 13.90 | 14.04 | 13.35 | -2.90% | 6,677,000 |
| Jul 30, 2025 | 15.20 | 15.20 | 14.24 | 14.46 | 13.75 | -3.86% | 6,582,500 |
| Jul 29, 2025 | 14.60 | 15.20 | 14.22 | 15.04 | 14.30 | 4.74% | 56,516,500 |
| Jul 28, 2025 | 14.72 | 14.72 | 14.04 | 14.36 | 13.65 | -0.28% | 7,140,800 |
| Jul 25, 2025 | 14.62 | 14.84 | 14.22 | 14.40 | 13.69 | -1.10% | 17,376,000 |
| Jul 24, 2025 | 14.30 | 14.78 | 14.04 | 14.56 | 13.84 | 1.82% | 14,334,500 |
| Jul 23, 2025 | 14.20 | 14.82 | 13.96 | 14.30 | 13.59 | 2.44% | 13,067,500 |
| Jul 22, 2025 | 15.12 | 15.12 | 13.80 | 13.96 | 13.27 | -5.55% | 14,026,000 |
| Jul 21, 2025 | 14.70 | 15.24 | 14.52 | 14.78 | 14.05 | 0.82% | 17,442,000 |