SY Holdings Group Limited (HKG:6069)
Hong Kong
· Delayed Price · Currency is HKD 9.08
+0.19 (2.14%)
Apr 29, 2026, 4:08 PM HKT
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.02 | 9.13 | 8.97 | 9.01 | - | 1.35% | 2,418,000 |
| 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 |
| Mar 13, 2026 | 10.26 | 10.30 | 10.10 | 10.18 | 10.18 | 0.49% | 1,741,000 |
| Mar 12, 2026 | 10.45 | 10.51 | 9.95 | 10.13 | 10.13 | -3.06% | 8,184,000 |
| Mar 11, 2026 | 10.55 | 10.70 | 10.37 | 10.45 | 10.45 | -0.85% | 6,159,500 |
| Mar 10, 2026 | 10.47 | 10.65 | 10.31 | 10.54 | 10.54 | 2.23% | 5,951,500 |
| Mar 9, 2026 | 10.30 | 10.35 | 10.19 | 10.31 | 10.31 | -0.10% | 1,801,500 |
| Mar 6, 2026 | 10.52 | 10.52 | 10.22 | 10.32 | 10.32 | -0.39% | 2,359,000 |
| Mar 5, 2026 | 10.20 | 10.48 | 10.20 | 10.36 | 10.36 | 1.57% | 6,393,500 |
| Mar 4, 2026 | 10.18 | 10.28 | 10.04 | 10.20 | 10.20 | 0.20% | 3,622,500 |
| Mar 3, 2026 | 10.55 | 10.56 | 10.13 | 10.18 | 10.18 | -1.26% | 3,189,500 |
| Mar 2, 2026 | 10.61 | 10.61 | 10.14 | 10.31 | 10.31 | -2.83% | 3,631,500 |
| Feb 27, 2026 | 10.36 | 10.68 | 10.32 | 10.61 | 10.61 | 2.91% | 2,637,500 |
| Feb 26, 2026 | 10.58 | 10.68 | 10.23 | 10.31 | 10.31 | -1.62% | 8,040,000 |
| Feb 25, 2026 | 10.88 | 10.88 | 10.31 | 10.48 | 10.48 | -2.60% | 9,146,000 |
| Feb 24, 2026 | 10.99 | 10.99 | 10.57 | 10.76 | 10.76 | -2.18% | 6,729,500 |
| Feb 23, 2026 | 10.81 | 11.09 | 10.74 | 11.00 | 11.00 | 2.52% | 6,671,000 |
| Feb 20, 2026 | 10.85 | 10.89 | 10.65 | 10.73 | 10.73 | -0.74% | 4,301,000 |
| Feb 16, 2026 | 10.82 | 10.90 | 10.66 | 10.81 | 10.81 | 0.56% | 3,424,500 |
| Feb 13, 2026 | 10.85 | 10.85 | 10.54 | 10.75 | 10.75 | -0.46% | 5,128,500 |
| Feb 12, 2026 | 10.87 | 10.87 | 10.63 | 10.80 | 10.80 | -0.18% | 6,248,500 |
| Feb 11, 2026 | 10.94 | 10.94 | 10.64 | 10.82 | 10.82 | -0.18% | 6,731,500 |
| Feb 10, 2026 | 11.10 | 11.21 | 10.81 | 10.84 | 10.84 | -2.25% | 6,664,910 |
| Feb 9, 2026 | 10.93 | 11.24 | 10.88 | 11.09 | 11.09 | 2.02% | 9,623,000 |
| Feb 6, 2026 | 10.75 | 11.08 | 10.54 | 10.87 | 10.87 | 1.30% | 8,914,750 |
| Feb 5, 2026 | 11.00 | 11.00 | 10.38 | 10.73 | 10.73 | -2.19% | 10,041,500 |
| Feb 4, 2026 | 11.90 | 11.90 | 10.91 | 10.97 | 10.97 | -6.56% | 27,458,000 |
| Feb 3, 2026 | 11.90 | 11.95 | 11.48 | 11.74 | 11.74 | 0.69% | 7,021,000 |
| Feb 2, 2026 | 11.60 | 12.03 | 11.46 | 11.66 | 11.66 | 0.69% | 9,033,000 |
| Jan 30, 2026 | 11.85 | 11.85 | 11.31 | 11.58 | 11.58 | -1.11% | 9,016,500 |
| Jan 29, 2026 | 11.80 | 11.80 | 11.31 | 11.71 | 11.71 | 0.69% | 9,021,000 |
| Jan 28, 2026 | 11.72 | 11.80 | 11.50 | 11.63 | 11.63 | -0.51% | 7,997,500 |
| Jan 27, 2026 | 11.65 | 11.79 | 11.39 | 11.69 | 11.69 | 1.04% | 8,893,000 |
| Jan 26, 2026 | 12.00 | 12.28 | 11.47 | 11.57 | 11.57 | -3.58% | 7,759,500 |
| Jan 23, 2026 | 11.83 | 12.09 | 11.82 | 12.00 | 12.00 | 1.44% | 7,553,500 |
| Jan 22, 2026 | 12.12 | 12.36 | 11.76 | 11.83 | 11.83 | -2.39% | 7,255,400 |
| Jan 21, 2026 | 12.11 | 12.19 | 11.72 | 12.12 | 12.12 | 0.92% | 9,097,600 |
| Jan 20, 2026 | 11.90 | 12.19 | 11.62 | 12.01 | 12.01 | 1.87% | 8,849,500 |
| Jan 19, 2026 | 11.26 | 11.98 | 11.17 | 11.79 | 11.79 | 5.08% | 10,683,000 |
| Jan 16, 2026 | 11.22 | 11.89 | 11.07 | 11.22 | 11.22 | 0.54% | 10,870,000 |
| Jan 15, 2026 | 11.25 | 11.32 | 11.03 | 11.16 | 11.16 | -0.53% | 8,768,000 |
| Jan 14, 2026 | 11.25 | 11.37 | 11.14 | 11.22 | 11.22 | -0.18% | 9,121,000 |
| Jan 13, 2026 | 11.14 | 11.47 | 10.95 | 11.24 | 11.24 | 1.08% | 8,684,500 |
| Jan 12, 2026 | 11.25 | 11.28 | 10.80 | 11.12 | 11.12 | -0.89% | 9,247,500 |
| Jan 9, 2026 | 10.75 | 11.26 | 10.63 | 11.22 | 11.22 | 4.66% | 9,654,000 |
| Jan 8, 2026 | 10.90 | 10.90 | 10.52 | 10.72 | 10.72 | -1.20% | 7,229,000 |
| Jan 7, 2026 | 10.87 | 10.90 | 10.62 | 10.85 | 10.85 | -0.18% | 7,142,500 |
| Jan 6, 2026 | 10.80 | 10.94 | 10.68 | 10.87 | 10.87 | 1.40% | 7,002,500 |
| Jan 5, 2026 | 11.30 | 11.35 | 10.70 | 10.72 | 10.72 | -4.29% | 9,385,000 |
| Jan 2, 2026 | 10.87 | 11.29 | 10.76 | 11.20 | 11.20 | 3.04% | 8,576,000 |
| Dec 31, 2025 | 10.66 | 11.11 | 10.55 | 10.87 | 10.87 | 2.35% | 7,213,000 |
| Dec 30, 2025 | 11.70 | 11.70 | 10.51 | 10.62 | 10.62 | -6.10% | 11,605,000 |
| Dec 29, 2025 | 11.30 | 11.69 | 11.08 | 11.31 | 11.31 | 0.35% | 8,239,500 |
| Dec 24, 2025 | 11.40 | 11.40 | 11.20 | 11.27 | 11.27 | -0.62% | 4,208,227 |
| Dec 23, 2025 | 11.30 | 11.55 | 11.18 | 11.34 | 11.34 | -0.26% | 5,962,500 |
| Dec 22, 2025 | 11.30 | 11.39 | 11.02 | 11.37 | 11.37 | 1.25% | 8,010,500 |
| Dec 19, 2025 | 11.10 | 11.44 | 11.10 | 11.23 | 11.23 | 1.72% | 8,124,000 |
| Dec 18, 2025 | 10.88 | 11.04 | 10.70 | 11.04 | 11.04 | 1.38% | 5,510,500 |
| Dec 17, 2025 | 10.70 | 11.00 | 10.67 | 10.89 | 10.89 | 1.87% | 7,139,500 |
| Dec 16, 2025 | 11.50 | 11.50 | 10.58 | 10.69 | 10.69 | -4.89% | 6,481,500 |
| Dec 15, 2025 | 11.53 | 11.61 | 11.22 | 11.24 | 11.24 | -2.01% | 6,639,500 |
| Dec 12, 2025 | 10.87 | 11.56 | 10.78 | 11.47 | 11.47 | 6.40% | 9,320,800 |
| Dec 11, 2025 | 10.75 | 10.93 | 10.54 | 10.78 | 10.78 | 0.94% | 5,914,600 |
| Dec 10, 2025 | 10.65 | 10.72 | 10.47 | 10.68 | 10.68 | 1.23% | 7,297,200 |
| Dec 9, 2025 | 10.70 | 10.79 | 10.41 | 10.55 | 10.55 | -0.94% | 7,205,000 |
| Dec 8, 2025 | 10.55 | 10.95 | 10.45 | 10.65 | 10.65 | 1.91% | 9,917,000 |
| Dec 5, 2025 | 10.30 | 10.53 | 10.13 | 10.45 | 10.45 | 2.05% | 7,170,500 |
| Dec 4, 2025 | 10.34 | 10.38 | 10.09 | 10.24 | 10.24 | -0.58% | 8,004,500 |
| Dec 3, 2025 | 10.43 | 10.51 | 10.25 | 10.30 | 10.30 | -0.77% | 6,555,000 |
| Dec 2, 2025 | 10.30 | 10.42 | 10.20 | 10.38 | 10.38 | 1.47% | 7,190,700 |
| Dec 1, 2025 | 10.52 | 10.52 | 10.11 | 10.23 | 10.23 | -1.54% | 6,205,500 |
| Nov 28, 2025 | 10.33 | 10.50 | 10.21 | 10.39 | 10.39 | 0.97% | 7,321,000 |