SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 8.86
+0.18 (2.07%)
May 29, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 9.59 | 9.59 | 9.32 | 9.44 | 9.44 | -0.21% | 4,221,500 |
| Apr 1, 2026 | 9.37 | 9.52 | 9.25 | 9.46 | 9.46 | 2.94% | 10,628,500 |
| Mar 31, 2026 | 9.16 | 9.36 | 9.12 | 9.19 | 9.19 | 0.22% | 5,907,500 |
| Mar 30, 2026 | 9.19 | 9.26 | 8.86 | 9.17 | 9.17 | -0.11% | 7,242,500 |
| Mar 27, 2026 | 9.00 | 9.40 | 8.90 | 9.18 | 9.18 | 1.77% | 6,429,500 |
| Mar 26, 2026 | 9.37 | 9.53 | 8.91 | 9.02 | 9.02 | -3.84% | 7,308,000 |
| Mar 25, 2026 | 9.40 | 9.64 | 9.25 | 9.38 | 9.38 | 1.30% | 8,086,500 |
| Mar 24, 2026 | 9.30 | 9.55 | 9.14 | 9.26 | 9.26 | 0.33% | 6,179,000 |
| Mar 23, 2026 | 10.20 | 10.29 | 9.14 | 9.23 | 9.23 | -9.51% | 9,757,500 |
| Mar 20, 2026 | 10.26 | 10.36 | 10.10 | 10.20 | 10.20 | 0.99% | 5,444,000 |
| Mar 19, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -3.53% | 4,347,500 |
| Mar 18, 2026 | 10.58 | 10.65 | 10.11 | 10.47 | 10.47 | 1.16% | 6,519,026 |
| Mar 17, 2026 | 10.55 | 10.57 | 10.22 | 10.35 | 10.35 | 0.19% | 7,088,000 |
| Mar 16, 2026 | 10.18 | 10.44 | 10.10 | 10.33 | 10.33 | 1.47% | 5,963,000 |