SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 8.17
+0.15 (1.87%)
Jun 18, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.02 | 8.30 | 7.80 | 8.17 | 8.17 | 1.87% | 6,321,500 |
| Jun 17, 2026 | 8.47 | 8.60 | 8.00 | 8.02 | 8.02 | -4.98% | 5,974,500 |
| Jun 16, 2026 | 8.50 | 8.56 | 8.39 | 8.44 | 8.44 | -0.94% | 3,875,000 |
| Jun 15, 2026 | 8.55 | 8.65 | 8.48 | 8.52 | 8.52 | 1.31% | 4,544,000 |
| Jun 12, 2026 | 8.28 | 8.55 | 8.14 | 8.41 | 8.41 | 2.81% | 4,302,500 |
| Jun 11, 2026 | 8.19 | 8.24 | 8.00 | 8.18 | 8.18 | - | 5,234,000 |
| Jun 10, 2026 | 8.46 | 8.50 | 7.90 | 8.18 | 8.18 | -3.08% | 6,870,500 |
| Jun 9, 2026 | 8.59 | 8.65 | 8.41 | 8.44 | 8.44 | -1.17% | 6,462,000 |
| Jun 8, 2026 | 8.47 | 8.57 | 8.12 | 8.54 | 8.54 | 0.83% | 8,414,500 |
| Jun 5, 2026 | 8.96 | 8.96 | 8.37 | 8.47 | 8.47 | -5.36% | 2,915,000 |
| Jun 4, 2026 | 8.96 | 8.96 | 8.77 | 8.95 | 8.95 | -0.33% | 1,093,000 |
| Jun 3, 2026 | 9.05 | 9.05 | 8.83 | 8.98 | 8.98 | -1.10% | 1,590,000 |
| Jun 2, 2026 | 9.15 | 9.22 | 8.91 | 9.08 | 9.08 | -0.77% | 5,728,974 |
| Jun 1, 2026 | 8.86 | 9.20 | 8.77 | 9.15 | 9.15 | 3.27% | 5,940,000 |
| May 29, 2026 | 8.76 | 8.86 | 8.67 | 8.86 | 8.86 | 2.07% | 6,686,500 |
| May 28, 2026 | 9.02 | 9.02 | 8.62 | 8.68 | 8.68 | -3.13% | 4,421,500 |
| May 27, 2026 | 9.01 | 9.12 | 8.78 | 8.96 | 8.96 | - | 6,189,500 |
| May 26, 2026 | 8.85 | 9.15 | 8.66 | 8.96 | 8.96 | 2.63% | 7,160,500 |
| May 22, 2026 | 8.72 | 8.78 | 8.57 | 8.73 | 8.73 | 1.51% | 4,865,500 |
| May 21, 2026 | 8.73 | 8.92 | 8.52 | 8.60 | 8.60 | -1.49% | 4,326,000 |
| May 20, 2026 | 8.82 | 8.89 | 8.55 | 8.73 | 8.73 | -0.91% | 2,631,000 |
| May 19, 2026 | 8.77 | 8.85 | 8.67 | 8.81 | 8.81 | 0.46% | 3,572,000 |
| May 18, 2026 | 8.82 | 8.82 | 8.61 | 8.77 | 8.77 | -0.57% | 2,987,500 |
| May 15, 2026 | 8.74 | 8.97 | 8.59 | 8.82 | 8.82 | 1.38% | 4,223,000 |
| May 14, 2026 | 8.87 | 8.87 | 8.59 | 8.70 | 8.70 | 0.23% | 4,608,000 |
| May 13, 2026 | 8.87 | 8.87 | 8.57 | 8.68 | 8.68 | -2.36% | 3,150,000 |
| May 12, 2026 | 9.22 | 9.22 | 8.80 | 8.89 | 8.89 | -0.67% | 3,775,000 |
| May 11, 2026 | 9.07 | 9.07 | 8.82 | 8.95 | 8.95 | -0.67% | 1,830,500 |
| May 8, 2026 | 9.05 | 9.07 | 8.91 | 9.01 | 9.01 | -0.33% | 1,454,500 |
| May 7, 2026 | 8.90 | 9.07 | 8.90 | 9.04 | 9.04 | 1.46% | 5,588,000 |
| May 6, 2026 | 9.06 | 9.06 | 8.76 | 8.91 | 8.91 | -1.66% | 3,928,500 |
| May 5, 2026 | 9.15 | 9.15 | 8.84 | 9.06 | 9.06 | -0.77% | 875,000 |
| May 4, 2026 | 8.85 | 9.13 | 8.82 | 9.13 | 9.13 | 2.70% | 2,247,000 |
| Apr 30, 2026 | 9.08 | 9.14 | 8.82 | 8.89 | 8.89 | -2.09% | 2,569,000 |
| Apr 29, 2026 | 9.02 | 9.13 | 8.96 | 9.08 | 9.08 | 2.14% | 5,618,000 |
| Apr 28, 2026 | 8.95 | 9.00 | 8.70 | 8.89 | 8.89 | -0.78% | 5,474,000 |
| Apr 27, 2026 | 9.17 | 9.26 | 8.91 | 8.96 | 8.96 | -2.29% | 4,291,500 |
| Apr 24, 2026 | 9.07 | 9.22 | 8.86 | 9.17 | 9.17 | 1.10% | 4,243,000 |
| Apr 23, 2026 | 9.07 | 9.20 | 8.48 | 9.07 | 9.07 | 0.11% | 6,209,500 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.05 | 9.06 | 9.06 | -5.23% | 3,052,000 |
| Apr 21, 2026 | 9.60 | 9.66 | 9.38 | 9.56 | 9.56 | -0.42% | 4,674,490 |
| Apr 20, 2026 | 10.05 | 10.10 | 9.55 | 9.60 | 9.60 | -3.61% | 36,211,500 |
| Apr 17, 2026 | 9.62 | 9.98 | 9.46 | 9.96 | 9.96 | 3.53% | 8,605,000 |
| Apr 16, 2026 | 9.83 | 9.83 | 9.50 | 9.62 | 9.62 | 0.31% | 7,614,000 |
| Apr 15, 2026 | 9.65 | 9.79 | 9.55 | 9.59 | 9.59 | -0.62% | 6,220,500 |
| Apr 14, 2026 | 9.71 | 9.82 | 9.50 | 9.65 | 9.65 | 0.73% | 6,668,000 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.58 | 9.58 | 9.58 | -2.84% | 2,317,500 |
| Apr 10, 2026 | 9.86 | 9.95 | 9.68 | 9.86 | 9.86 | 0.92% | 5,576,500 |
| Apr 9, 2026 | 9.90 | 10.11 | 9.67 | 9.77 | 9.77 | -1.51% | 4,773,000 |
| Apr 8, 2026 | 9.44 | 10.12 | 9.44 | 9.92 | 9.92 | 5.08% | 12,862,500 |