SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 11.28
+0.10 (0.89%)
Oct 31, 2025, 4:08 PM HKT
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.18 | 11.34 | 11.09 | 11.28 | 11.28 | 0.89% | 5,795,448 |
| Oct 30, 2025 | 11.52 | 11.52 | 11.02 | 11.18 | 11.18 | -1.76% | 6,294,500 |
| Oct 28, 2025 | 11.79 | 11.81 | 11.24 | 11.38 | 11.38 | - | 7,636,600 |
| Oct 27, 2025 | 11.79 | 11.81 | 11.24 | 11.38 | 11.38 | -2.65% | 11,898,000 |
| Oct 26, 2025 | 11.00 | 11.90 | 10.78 | 11.69 | 11.69 | 8.14% | 11,898,000 |
| Oct 24, 2025 | 10.88 | 10.88 | 10.44 | 10.81 | 10.81 | - | 7,709,500 |
| Oct 23, 2025 | 10.88 | 10.88 | 10.44 | 10.81 | 10.81 | 3.64% | 8,561,000 |
| Oct 22, 2025 | 10.75 | 10.94 | 10.40 | 10.43 | 10.43 | -1.97% | 8,559,500 |
| Oct 21, 2025 | 10.37 | 10.73 | 10.30 | 10.64 | 10.64 | 2.70% | 7,473,300 |
| Oct 20, 2025 | 10.20 | 10.50 | 10.07 | 10.36 | 10.36 | 3.19% | 8,600,000 |
| Oct 17, 2025 | 10.47 | 10.64 | 10.02 | 10.04 | 10.04 | -4.56% | 5,325,000 |
| Oct 16, 2025 | 10.40 | 10.61 | 10.38 | 10.52 | 10.52 | 0.77% | 4,292,500 |
| Oct 15, 2025 | 10.36 | 10.55 | 10.31 | 10.44 | 10.44 | 0.87% | 5,379,000 |
| Oct 14, 2025 | 10.40 | 10.69 | 10.35 | 10.35 | 10.35 | -0.38% | 4,023,085 |
| Oct 13, 2025 | 10.56 | 10.56 | 9.82 | 10.39 | 10.39 | -2.62% | 7,132,000 |
| Oct 10, 2025 | 10.75 | 10.80 | 10.53 | 10.67 | 10.67 | 0.09% | 6,873,000 |
| Oct 9, 2025 | 10.75 | 10.79 | 10.62 | 10.66 | 10.66 | -0.37% | 7,043,000 |
| Oct 8, 2025 | 11.03 | 11.18 | 10.65 | 10.70 | 10.70 | -2.99% | 3,860,500 |
| Oct 6, 2025 | 11.08 | 11.15 | 10.95 | 11.03 | 11.03 | -0.45% | 4,434,500 |
| Oct 3, 2025 | 11.10 | 11.12 | 10.89 | 11.08 | 11.08 | 0.45% | 3,765,000 |
| Oct 2, 2025 | 10.93 | 11.05 | 10.76 | 11.03 | 11.03 | 1.47% | 5,488,500 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.65 | 10.87 | 10.87 | 0.56% | 5,931,982 |
| Sep 29, 2025 | 10.93 | 10.97 | 10.56 | 10.81 | 10.81 | 1.31% | 5,826,000 |
| 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 |