SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 6.81
-0.52 (-7.04%)
Aug 19, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.30 | 7.30 | 6.13 | 6.81 | 6.81 | -7.04% | 15,092,500 |
| Aug 18, 2026 | 7.08 | 7.35 | 6.94 | 7.32 | 7.32 | 3.39% | 5,428,500 |
| Aug 17, 2026 | 6.85 | 7.15 | 6.82 | 7.08 | 7.08 | 4.12% | 5,547,500 |
| Aug 14, 2026 | 7.07 | 7.16 | 6.74 | 6.80 | 6.80 | -3.82% | 8,564,500 |
| Aug 13, 2026 | 6.99 | 7.23 | 6.97 | 7.07 | 7.07 | 1.07% | 4,683,500 |
| Aug 12, 2026 | 6.98 | 7.05 | 6.92 | 7.00 | 7.00 | -0.21% | 4,266,500 |
| Aug 11, 2026 | 7.00 | 7.11 | 6.97 | 7.01 | 7.01 | 0.21% | 4,705,500 |
| Aug 10, 2026 | 6.94 | 7.11 | 6.87 | 7.00 | 7.00 | 1.16% | 5,463,500 |
| Aug 7, 2026 | 6.93 | 6.99 | 6.83 | 6.92 | 6.92 | - | 4,235,000 |
| Aug 6, 2026 | 7.05 | 7.05 | 6.86 | 6.92 | 6.92 | -2.33% | 5,639,326 |
| Aug 5, 2026 | 6.90 | 7.11 | 6.84 | 7.08 | 7.08 | 2.83% | 6,266,526 |
| Aug 4, 2026 | 7.15 | 7.15 | 6.77 | 6.89 | 6.89 | -2.82% | 7,319,500 |
| Aug 3, 2026 | 7.13 | 7.16 | 6.85 | 7.09 | 7.09 | -0.91% | 8,085,842 |
| Jul 31, 2026 | 7.30 | 7.30 | 7.03 | 7.15 | 7.15 | - | 6,015,000 |
| Jul 30, 2026 | 7.50 | 7.52 | 7.11 | 7.15 | 7.15 | -4.54% | 4,612,500 |
| Jul 29, 2026 | 7.51 | 7.77 | 7.38 | 7.49 | 7.49 | 0.13% | 6,502,500 |
| Jul 28, 2026 | 7.56 | 7.67 | 7.35 | 7.48 | 7.48 | -0.80% | 2,445,000 |
| Jul 27, 2026 | 7.40 | 7.58 | 7.34 | 7.54 | 7.54 | 1.48% | 4,960,564 |
| Jul 24, 2026 | 7.40 | 7.48 | 7.31 | 7.43 | 7.43 | -0.13% | 2,916,559 |
| Jul 23, 2026 | 7.35 | 7.56 | 7.18 | 7.44 | 7.44 | 0.95% | 3,353,000 |
| Jul 22, 2026 | 7.48 | 7.54 | 7.27 | 7.37 | 7.37 | -1.47% | 2,380,000 |
| Jul 21, 2026 | 7.51 | 7.78 | 7.42 | 7.48 | 7.48 | 0.94% | 4,532,674 |
| Jul 20, 2026 | 7.18 | 7.64 | 7.17 | 7.41 | 7.41 | 3.78% | 8,601,145 |
| Jul 17, 2026 | 7.41 | 7.49 | 6.96 | 7.14 | 7.14 | -3.64% | 3,152,500 |
| Jul 16, 2026 | 7.70 | 7.70 | 7.39 | 7.41 | 7.41 | -1.62% | 3,825,500 |
| Jul 15, 2026 | 7.71 | 8.01 | 7.70 | 8.00 | 7.53 | 3.63% | 5,196,182 |
| Jul 14, 2026 | 7.50 | 7.73 | 7.28 | 7.72 | 7.27 | 2.93% | 3,760,000 |
| Jul 13, 2026 | 7.55 | 7.70 | 7.42 | 7.50 | 7.06 | -0.79% | 2,368,000 |
| Jul 10, 2026 | 7.71 | 7.83 | 7.27 | 7.56 | 7.12 | -2.20% | 4,575,000 |
| Jul 9, 2026 | 8.01 | 8.01 | 7.63 | 7.73 | 7.28 | -3.38% | 4,355,500 |
| Jul 8, 2026 | 7.75 | 8.06 | 7.64 | 8.00 | 7.53 | 3.23% | 4,433,500 |
| Jul 7, 2026 | 7.99 | 7.99 | 7.66 | 7.75 | 7.30 | -0.90% | 3,423,500 |
| Jul 6, 2026 | 7.57 | 7.86 | 7.48 | 7.82 | 7.36 | 3.03% | 2,554,000 |
| Jul 3, 2026 | 7.61 | 7.75 | 7.57 | 7.59 | 7.15 | 0.80% | 4,822,000 |
| Jul 2, 2026 | 7.99 | 7.99 | 7.46 | 7.53 | 7.09 | -1.18% | 5,938,000 |
| Jun 30, 2026 | 7.60 | 7.75 | 7.49 | 7.62 | 7.17 | 0.13% | 5,042,355 |
| Jun 29, 2026 | 7.46 | 7.77 | 7.42 | 7.61 | 7.16 | 2.84% | 7,664,000 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.20 | 7.40 | 6.97 | -2.76% | 5,982,168 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.46 | 7.61 | 7.16 | -2.69% | 4,653,100 |
| Jun 24, 2026 | 7.99 | 8.01 | 7.68 | 7.82 | 7.36 | -2.13% | 5,382,100 |
| Jun 23, 2026 | 7.80 | 8.00 | 7.59 | 7.99 | 7.52 | 1.78% | 4,242,100 |
| Jun 22, 2026 | 8.30 | 8.33 | 7.53 | 7.85 | 7.39 | -3.92% | 7,203,600 |
| Jun 18, 2026 | 8.02 | 8.30 | 7.80 | 8.17 | 7.69 | 1.87% | 6,321,500 |
| Jun 17, 2026 | 8.47 | 8.60 | 8.00 | 8.02 | 7.55 | -4.98% | 5,974,500 |
| Jun 16, 2026 | 8.50 | 8.56 | 8.39 | 8.44 | 7.95 | -0.94% | 3,875,000 |
| Jun 15, 2026 | 8.55 | 8.65 | 8.48 | 8.52 | 8.02 | 1.31% | 4,544,000 |
| Jun 12, 2026 | 8.28 | 8.55 | 8.14 | 8.41 | 7.92 | 2.81% | 4,302,500 |
| Jun 11, 2026 | 8.19 | 8.24 | 8.00 | 8.18 | 7.70 | - | 5,234,000 |
| Jun 10, 2026 | 8.46 | 8.50 | 7.90 | 8.18 | 7.70 | -3.08% | 6,870,500 |
| Jun 9, 2026 | 8.59 | 8.65 | 8.41 | 8.44 | 7.95 | -1.17% | 6,462,000 |