SY Holdings Group Limited (HKG:6069)
Hong Kong · Delayed Price · Currency is HKD 7.15
-0.34 (-4.54%)
Jul 30, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.47 | 8.57 | 8.12 | 8.54 | 8.04 | 0.83% | 8,414,500 |
| Jun 5, 2026 | 8.96 | 8.96 | 8.37 | 8.47 | 7.97 | -5.36% | 2,915,000 |
| Jun 4, 2026 | 8.96 | 8.96 | 8.77 | 8.95 | 8.43 | -0.33% | 1,093,000 |
| Jun 3, 2026 | 9.05 | 9.05 | 8.83 | 8.98 | 8.45 | -1.10% | 1,590,000 |
| Jun 2, 2026 | 9.15 | 9.22 | 8.91 | 9.08 | 8.55 | -0.77% | 5,728,974 |
| Jun 1, 2026 | 8.86 | 9.20 | 8.77 | 9.15 | 8.61 | 3.27% | 5,940,000 |
| May 29, 2026 | 8.76 | 8.86 | 8.67 | 8.86 | 8.34 | 2.07% | 6,686,500 |
| May 28, 2026 | 9.02 | 9.02 | 8.62 | 8.68 | 8.17 | -3.13% | 4,421,500 |
| May 27, 2026 | 9.01 | 9.12 | 8.78 | 8.96 | 8.44 | - | 6,189,500 |
| May 26, 2026 | 8.85 | 9.15 | 8.66 | 8.96 | 8.44 | 2.63% | 7,160,500 |
| May 22, 2026 | 8.72 | 8.78 | 8.57 | 8.73 | 8.22 | 1.51% | 4,865,500 |
| May 21, 2026 | 8.73 | 8.92 | 8.52 | 8.60 | 8.10 | -1.49% | 4,326,000 |
| May 20, 2026 | 8.82 | 8.89 | 8.55 | 8.73 | 8.22 | -0.91% | 2,631,000 |
| May 19, 2026 | 8.77 | 8.85 | 8.67 | 8.81 | 8.29 | 0.46% | 3,572,000 |