SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 6.07
+0.11 (1.76%)
Sep 30, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.97 | 6.14 | 5.89 | 6.07 | 6.07 | 1.76% | 4,928,000 |
| Sep 29, 2026 | 5.90 | 6.00 | 5.73 | 5.97 | 5.97 | 1.19% | 7,923,000 |
| Sep 28, 2026 | 6.06 | 6.06 | 5.83 | 5.90 | 5.90 | 1.03% | 4,768,000 |
| Sep 25, 2026 | 5.96 | 5.96 | 5.72 | 5.84 | 5.84 | -2.02% | 3,884,000 |
| Sep 24, 2026 | 5.91 | 6.00 | 5.89 | 5.96 | 5.96 | 0.76% | 4,653,000 |
| Sep 23, 2026 | 6.01 | 6.05 | 5.89 | 5.91 | 5.91 | -1.50% | 4,536,500 |
| Sep 22, 2026 | 6.10 | 6.10 | 5.96 | 6.00 | 6.00 | -1.56% | 3,783,000 |
| Sep 21, 2026 | 5.97 | 6.10 | 5.92 | 6.10 | 6.10 | 2.18% | 2,961,000 |
| Sep 18, 2026 | 5.97 | 6.11 | 5.90 | 5.97 | 5.97 | 0.34% | 4,714,500 |
| Sep 17, 2026 | 6.06 | 6.07 | 5.90 | 5.95 | 5.95 | -2.22% | 3,132,500 |
| Sep 16, 2026 | 5.91 | 6.15 | 5.86 | 6.08 | 6.08 | 2.88% | 4,396,000 |
| Sep 15, 2026 | 6.22 | 6.32 | 5.89 | 5.91 | 5.91 | -4.98% | 5,127,000 |
| Sep 14, 2026 | 6.04 | 6.32 | 5.30 | 6.22 | 6.22 | 3.07% | 7,245,000 |
| Sep 11, 2026 | 6.11 | 6.11 | 5.96 | 6.04 | 6.04 | -1.15% | 7,830,500 |
| Sep 10, 2026 | 6.21 | 6.27 | 6.02 | 6.11 | 6.11 | -1.69% | 3,496,000 |
| Sep 9, 2026 | 6.26 | 6.39 | 6.15 | 6.21 | 6.21 | -1.11% | 2,853,500 |
| Sep 8, 2026 | 6.27 | 6.31 | 6.24 | 6.28 | 6.28 | -0.08% | 3,227,000 |
| Sep 7, 2026 | 6.39 | 6.45 | 6.21 | 6.29 | 6.29 | -1.33% | 4,106,000 |
| Sep 4, 2026 | 6.53 | 6.55 | 6.36 | 6.37 | 6.37 | -0.93% | 3,469,500 |
| Sep 3, 2026 | 6.51 | 6.52 | 6.37 | 6.43 | 6.43 | 0.31% | 4,056,500 |
| Sep 2, 2026 | 6.57 | 6.57 | 6.30 | 6.41 | 6.41 | -1.23% | 5,039,000 |
| Sep 1, 2026 | 6.49 | 6.61 | 6.46 | 6.49 | 6.49 | - | 5,372,500 |
| Aug 31, 2026 | 6.64 | 6.66 | 6.45 | 6.49 | 6.49 | -2.33% | 4,282,500 |
| Aug 28, 2026 | 6.56 | 6.76 | 6.54 | 6.65 | 6.65 | 1.14% | 6,452,500 |
| Aug 27, 2026 | 6.88 | 6.88 | 6.55 | 6.57 | 6.57 | -2.45% | 7,998,500 |
| Aug 26, 2026 | 6.72 | 6.82 | 6.51 | 6.74 | 6.74 | 0.90% | 3,773,000 |
| Aug 25, 2026 | 6.90 | 6.90 | 6.58 | 6.68 | 6.68 | 0.68% | 5,649,500 |
| Aug 24, 2026 | 7.39 | 7.39 | 6.57 | 6.63 | 6.63 | -5.22% | 8,145,000 |
| Aug 21, 2026 | 6.91 | 7.12 | 6.79 | 7.00 | 7.00 | 2.34% | 7,670,000 |
| Aug 20, 2026 | 6.81 | 6.99 | 6.66 | 6.84 | 6.84 | 0.44% | 8,154,000 |
| 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 |