HKSE - Delayed Quote
HKD
SY Holdings Group Limited (6069.HK)
6.615
+0.025
(+0.38%)
At close: November 2 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.580
6.750
6.530
6.615
6.615
5,381,500
Oct 30, 2026
6.400
6.685
6.380
6.590
6.590
4,090,000
Oct 29, 2026
6.600
6.605
6.400
6.435
6.435
4,911,000
Oct 28, 2026
6.500
6.730
6.480
6.630
6.630
4,193,000
Oct 27, 2026
6.825
6.825
6.425
6.510
6.510
3,217,500
Oct 26, 2026
6.755
6.860
6.645
6.780
6.780
4,066,000
Oct 23, 2026
6.590
6.885
6.370
6.750
6.750
5,654,000
Oct 22, 2026
6.915
6.915
6.525
6.595
6.595
2,794,000
Oct 21, 2026
6.735
6.895
6.685
6.795
6.795
4,252,000
Oct 20, 2026
6.600
6.800
6.550
6.735
6.735
3,972,500
Oct 16, 2026
6.450
6.730
6.405
6.620
6.620
5,066,618
Oct 15, 2026
6.300
6.465
6.225
6.450
6.450
6,342,000
Oct 14, 2026
6.350
6.385
6.195
6.310
6.310
3,391,100
Oct 13, 2026
6.370
6.390
6.200
6.350
6.350
2,234,000
Oct 12, 2026
6.190
6.490
6.190
6.380
6.380
3,871,500
Oct 9, 2026
6.000
6.200
6.000
6.195
6.195
3,504,500
Oct 8, 2026
6.105
6.235
6.000
6.000
6.000
3,850,500
Oct 7, 2026
6.005
6.105
5.940
6.090
6.090
1,152,000
Oct 6, 2026
6.100
6.185
6.000
6.005
6.005
804,500
Oct 5, 2026
6.000
6.090
5.990
6.090
6.090
878,500
Oct 2, 2026
6.050
6.280
5.850
6.025
6.025
2,926,500
Sep 30, 2026
5.965
6.135
5.890
6.070
6.070
4,928,000
Sep 29, 2026
5.900
6.000
5.730
5.965
5.965
7,923,000
Sep 28, 2026
6.060
6.060
5.830
5.895
5.895
4,768,000
Sep 25, 2026
5.960
5.960
5.715
5.835
5.835
3,884,000
Sep 24, 2026
5.905
5.995
5.885
5.955
5.955
4,653,000
Sep 23, 2026
6.005
6.050
5.885
5.910
5.910
4,536,500
Sep 22, 2026
6.095
6.095
5.955
6.000
6.000
3,783,000
Sep 21, 2026
5.965
6.095
5.915
6.095
6.095
2,961,000
Sep 18, 2026
5.965
6.105
5.895
5.965
5.965
4,714,500
Sep 17, 2026
6.060
6.070
5.900
5.945
5.945
3,132,500
Sep 16, 2026
5.910
6.150
5.860
6.080
6.080
4,396,000
Sep 15, 2026
6.220
6.315
5.890
5.910
5.910
5,127,000
Sep 14, 2026
6.035
6.315
5.300
6.220
6.220
7,245,000
Sep 11, 2026
6.110
6.110
5.955
6.035
6.035
7,830,500
Sep 10, 2026
6.205
6.270
6.015
6.105
6.105
3,496,000
Sep 9, 2026
6.255
6.390
6.150
6.210
6.210
2,853,500
Sep 8, 2026
6.270
6.310
6.240
6.280
6.280
3,227,000
Sep 7, 2026
6.385
6.450
6.205
6.285
6.285
4,106,000
Sep 4, 2026
6.530
6.545
6.355
6.370
6.370
3,469,500
Sep 3, 2026
6.510
6.520
6.365
6.430
6.430
4,056,500
Sep 2, 2026
6.570
6.570
6.300
6.410
6.410
5,039,000
Sep 1, 2026
6.490
6.605
6.455
6.490
6.490
5,372,500
Aug 31, 2026
6.635
6.655
6.450
6.490
6.490
4,282,500
Aug 28, 2026
6.560
6.755
6.535
6.645
6.645
6,452,500
Aug 27, 2026
6.880
6.880
6.550
6.570
6.570
7,998,500
Aug 26, 2026
6.720
6.820
6.505
6.735
6.735
3,773,000
Aug 25, 2026
6.900
6.900
6.575
6.675
6.675
5,649,500
Aug 24, 2026
7.385
7.385
6.565
6.630
6.630
8,145,000
Aug 21, 2026
6.905
7.115
6.790
6.995
6.995
7,670,000
Aug 20, 2026
6.805
6.990
6.655
6.835
6.835
8,154,000
Aug 19, 2026
7.300
7.300
6.130
6.805
6.805
15,092,500
Aug 18, 2026
7.075
7.350
6.935
7.320
7.320
5,428,500
Aug 17, 2026
6.850
7.145
6.820
7.080
7.080
5,547,500
Aug 14, 2026
7.065
7.160
6.740
6.800
6.800
8,564,500
Aug 13, 2026
6.990
7.230
6.970
7.070
7.070
4,683,500
Aug 12, 2026
6.975
7.045
6.915
6.995
6.995
4,266,500
Aug 11, 2026
6.995
7.110
6.970
7.010
7.010
4,705,500
Aug 10, 2026
6.940
7.110
6.870
6.995
6.995
5,463,500
Aug 7, 2026
6.925
6.985
6.825
6.915
6.915
4,235,000
Aug 6, 2026
7.050
7.050
6.855
6.915
6.915
5,639,326
Aug 5, 2026
6.900
7.110
6.835
7.080
7.080
6,266,526
Aug 4, 2026
7.145
7.145
6.770
6.885
6.885
7,319,500
Aug 3, 2026
7.130
7.160
6.850
7.085
7.085
8,085,842
Jul 31, 2026
7.300
7.300
7.030
7.150
7.150
6,015,000
Jul 30, 2026
7.500
7.520
7.110
7.150
7.150
4,612,500
Jul 29, 2026
7.510
7.770
7.380
7.490
7.490
6,502,500
Jul 28, 2026
7.560
7.670
7.350
7.480
7.480
2,445,000
Jul 27, 2026
7.400
7.580
7.340
7.540
7.540
4,960,564
Jul 24, 2026
7.400
7.480
7.310
7.430
7.430
2,916,559
Jul 23, 2026
7.350
7.560
7.180
7.440
7.440
3,353,000
Jul 22, 2026
7.480
7.540
7.270
7.370
7.370
2,380,000
Jul 21, 2026
7.510
7.780
7.420
7.480
7.480
4,532,674
Jul 20, 2026
7.180
7.640
7.170
7.410
7.410
8,601,145
Jul 17, 2026
7.410
7.490
6.960
7.140
7.140
3,152,500
Jul 16, 2026
0.4689
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
7.700
7.700
7.390
7.410
7.410
3,825,500
Jul 15, 2026
7.710
8.010
7.700
8.000
7.531
5,196,182
Jul 14, 2026
7.500
7.730
7.280
7.720
7.268
3,760,000
Jul 13, 2026
7.550
7.700
7.420
7.500
7.060
2,368,000
Jul 10, 2026
7.710
7.830
7.270
7.560
7.117
4,575,000
Jul 9, 2026
8.010
8.010
7.630
7.730
7.277
4,355,500
Jul 8, 2026
7.750
8.060
7.640
8.000
7.531
4,433,500
Jul 7, 2026
7.990
7.990
7.660
7.750
7.296
3,423,500
Jul 6, 2026
7.570
7.860
7.480
7.820
7.362
2,554,000
Jul 3, 2026
7.610
7.750
7.570
7.590
7.145
4,822,000
Jul 2, 2026
7.990
7.990
7.460
7.530
7.089
5,938,000
Jun 30, 2026
7.600
7.750
7.490
7.620
7.173
5,042,355
Jun 29, 2026
7.460
7.770
7.420
7.610
7.164
7,664,000
Jun 26, 2026
7.600
7.600
7.200
7.400
6.966
5,982,168
Jun 25, 2026
7.800
7.800
7.460
7.610
7.164
4,653,100
Jun 24, 2026
7.990
8.010
7.680
7.820
7.362
5,382,100
Jun 23, 2026
7.800
8.000
7.590
7.990
7.522
4,242,100
Jun 22, 2026
8.300
8.330
7.530
7.850
7.390
7,203,600
Jun 18, 2026
8.020
8.300
7.800
8.170
7.691
6,321,500
Jun 17, 2026
8.470
8.600
8.000
8.020
7.550
5,974,500
Jun 16, 2026
8.500
8.560
8.390
8.440
7.945
3,875,000
Jun 15, 2026
8.550
8.650
8.480
8.520
8.021
4,544,000
Jun 12, 2026
8.280
8.550
8.140
8.410
7.917
4,302,500
Jun 11, 2026
8.190
8.240
8.000
8.180
7.701
5,234,000
Jun 10, 2026
8.460
8.500
7.900
8.180
7.701
6,870,500
Jun 9, 2026
8.590
8.650
8.410
8.440
7.945
6,462,000
Jun 8, 2026
8.470
8.570
8.120
8.540
8.039
8,414,500
Jun 5, 2026
8.960
8.960
8.370
8.470
7.974
2,915,000
Jun 4, 2026
8.960
8.960
8.770
8.950
8.425
1,093,000
Jun 3, 2026
9.050
9.050
8.830
8.980
8.454
1,590,000
Jun 2, 2026
9.150
9.220
8.910
9.080
8.548
5,728,974
Jun 1, 2026
8.860
9.200
8.770
9.150
8.614
5,940,000
May 29, 2026
8.760
8.860
8.670
8.860
8.341
6,686,500
May 28, 2026
9.020
9.020
8.620
8.680
8.171
4,421,500
May 27, 2026
9.010
9.120
8.780
8.960
8.435
6,189,500
May 26, 2026
8.850
9.150
8.660
8.960
8.435
7,160,500
May 22, 2026
8.720
8.780
8.570
8.730
8.218
4,865,500
May 21, 2026
8.730
8.920
8.520
8.600
8.096
4,326,000
May 20, 2026
8.820
8.890
8.550
8.730
8.218
2,631,000
May 19, 2026
8.770
8.850
8.670
8.810
8.294
3,572,000
May 18, 2026
8.820
8.820
8.610
8.770
8.256
2,987,500
May 15, 2026
8.740
8.970
8.590
8.820
8.303
4,223,000
May 14, 2026
8.870
8.870
8.590
8.700
8.190
4,608,000
May 13, 2026
8.870
8.870
8.570
8.680
8.171
3,150,000
May 12, 2026
9.220
9.220
8.800
8.890
8.369
3,775,000
May 11, 2026
9.070
9.070
8.820
8.950
8.425
1,830,500
May 8, 2026
9.050
9.070
8.910
9.010
8.482
1,454,500
May 7, 2026
8.900
9.070
8.900
9.040
8.510
5,588,000
May 6, 2026
9.060
9.060
8.760
8.910
8.388
3,928,500
May 5, 2026
9.150
9.150
8.840
9.060
8.529
875,000
May 4, 2026
8.850
9.130
8.820
9.130
8.595
2,247,000
Apr 30, 2026
9.080
9.140
8.820
8.890
8.369
2,569,000
Apr 29, 2026
9.020
9.130
8.960
9.080
8.548
5,618,000
Apr 28, 2026
8.950
9.000
8.700
8.890
8.369
5,474,000
Apr 27, 2026
9.170
9.260
8.910
8.960
8.435
4,291,500
Apr 24, 2026
9.070
9.220
8.860
9.170
8.633
4,243,000
Apr 23, 2026
9.070
9.200
8.480
9.070
8.538
6,209,500
Apr 22, 2026
9.500
9.500
9.050
9.060
8.529
3,052,000
Apr 21, 2026
9.600
9.660
9.380
9.560
9.000
4,674,490
Apr 20, 2026
10.050
10.100
9.550
9.600
9.037
36,211,500
Apr 17, 2026
9.620
9.980
9.460
9.960
9.376
8,605,000
Apr 16, 2026
9.830
9.830
9.500
9.620
9.056
7,614,000
Apr 15, 2026
9.650
9.790
9.550
9.590
9.028
6,220,500
Apr 14, 2026
9.710
9.820
9.500
9.650
9.084
6,668,000
Apr 13, 2026
9.950
9.950
9.580
9.580
9.018
2,317,500
Apr 10, 2026
9.860
9.950
9.680
9.860
9.282
5,576,500
Apr 9, 2026
9.900
10.110
9.670
9.770
9.197
4,773,000
Apr 8, 2026
9.440
10.120
9.440
9.920
9.339
12,862,500
Apr 2, 2026
9.590
9.590
9.320
9.440
8.887
4,221,500
Apr 1, 2026
9.370
9.520
9.250
9.460
8.906
10,628,500
Mar 31, 2026
9.160
9.360
9.120
9.190
8.651
5,907,500
Mar 30, 2026
9.190
9.260
8.860
9.170
8.633
7,242,500
Mar 27, 2026
9.000
9.400
8.900
9.180
8.642
6,429,500
Mar 26, 2026
9.370
9.530
8.910
9.020
8.491
7,308,000
Mar 25, 2026
9.400
9.640
9.250
9.380
8.830
8,086,500
Mar 24, 2026
9.300
9.550
9.140
9.260
8.717
6,179,000
Mar 23, 2026
10.200
10.290
9.140
9.230
8.689
9,757,500
Mar 20, 2026
10.260
10.360
10.100
10.200
9.602
5,444,000
Mar 19, 2026
10.400
10.400
10.000
10.100
9.508
4,347,500
Mar 18, 2026
10.580
10.650
10.110
10.470
9.856
6,519,026
Mar 17, 2026
10.550
10.570
10.220
10.350
9.743
7,088,000
Mar 16, 2026
10.180
10.440
10.100
10.330
9.725
5,963,000
Mar 13, 2026
10.260
10.300
10.100
10.180
9.583
1,741,000
Mar 12, 2026
10.450
10.510
9.950
10.130
9.536
8,184,000
Mar 11, 2026
10.550
10.700
10.370
10.450
9.837
6,159,500
Mar 10, 2026
10.470
10.650
10.310
10.540
9.922
5,951,500
Mar 9, 2026
10.300
10.350
10.190
10.310
9.706
1,801,500
Mar 6, 2026
10.520
10.520
10.220
10.320
9.715
2,359,000
Mar 5, 2026
10.200
10.480
10.200
10.360
9.753
6,393,500
Mar 4, 2026
10.180
10.280
10.040
10.200
9.602
3,622,500
Mar 3, 2026
10.550
10.560
10.130
10.180
9.583
3,189,500
Mar 2, 2026
10.610
10.610
10.140
10.310
9.706
3,631,500
Feb 27, 2026
10.360
10.680
10.320
10.610
9.988
2,637,500
Feb 26, 2026
10.580
10.680
10.230
10.310
9.706
8,040,000
Feb 25, 2026
10.880
10.880
10.310
10.480
9.866
9,146,000
Feb 24, 2026
10.990
10.990
10.570
10.760
10.129
6,729,500
Feb 23, 2026
10.810
11.090
10.740
11.000
10.355
6,671,000
Feb 20, 2026
10.850
10.890
10.650
10.730
10.101
4,301,000
Feb 16, 2026
10.830
10.830
10.830
10.830
10.195
-
Feb 13, 2026
10.850
10.850
10.540
10.750
10.120
5,128,500
Feb 12, 2026
10.870
10.870
10.630
10.800
10.167
6,248,500
Feb 11, 2026
10.940
10.940
10.640
10.820
10.186
6,731,500
Feb 10, 2026
11.100
11.210
10.810
10.840
10.205
6,664,910
Feb 9, 2026
10.930
11.240
10.880
11.090
10.440
9,623,000
Feb 6, 2026
10.750
11.080
10.540
10.870
10.233
8,914,750
Feb 5, 2026
11.000
11.000
10.380
10.730
10.101
10,041,500
Feb 4, 2026
11.900
11.900
10.910
10.970
10.327
27,458,000
Feb 3, 2026
11.900
11.950
11.480
11.740
11.052
7,021,000
Feb 2, 2026
11.600
12.030
11.460
11.660
10.977
9,033,000
Jan 30, 2026
11.850
11.850
11.310
11.580
10.901
9,016,500
Jan 29, 2026
11.800
11.800
11.310
11.710
11.024
9,021,000
Jan 28, 2026
11.720
11.800
11.500
11.630
10.948
7,997,500
Jan 27, 2026
11.650
11.790
11.390
11.690
11.005
8,893,000
Jan 26, 2026
12.000
12.280
11.470
11.570
10.892
7,759,500
Jan 23, 2026
11.830
12.090
11.820
12.000
11.297
7,553,500
Jan 22, 2026
12.120
12.360
11.760
11.830
11.137
7,255,400
Jan 21, 2026
12.110
12.190
11.720
12.120
11.410
9,097,600
Jan 20, 2026
11.900
12.190
11.620
12.010
11.306
8,849,500
Jan 19, 2026
11.260
11.980
11.170
11.790
11.099
10,683,000
Jan 16, 2026
11.220
11.890
11.070
11.220
10.562
10,870,000
Jan 15, 2026
11.250
11.320
11.030
11.160
10.506
8,768,000
Jan 14, 2026
11.250
11.370
11.140
11.220
10.562
9,121,000
Jan 13, 2026
11.140
11.470
10.950
11.240
10.581
8,684,500
Jan 12, 2026
11.250
11.280
10.800
11.120
10.468
9,247,500
Jan 9, 2026
10.750
11.260
10.630
11.220
10.562
9,654,000
Jan 8, 2026
10.900
10.900
10.520
10.720
10.092
7,229,000
Jan 7, 2026
10.870
10.900
10.620
10.850
10.214
7,142,500
Jan 6, 2026
10.800
10.940
10.680
10.870
10.233
7,002,500
Jan 5, 2026
11.300
11.350
10.700
10.720
10.092
9,385,000
Jan 2, 2026
10.870
11.290
10.760
11.200
10.544
8,576,000
Dec 31, 2025
10.770
10.770
10.770
10.770
10.139
-
Dec 30, 2025
11.700
11.700
10.510
10.620
9.998
11,605,000
Dec 29, 2025
11.300
11.690
11.080
11.310
10.647
8,239,500
Dec 24, 2025
11.270
11.270
11.270
11.270
10.609
-
Dec 23, 2025
11.300
11.550
11.180
11.340
10.675
5,962,500
Dec 22, 2025
11.300
11.390
11.020
11.370
10.704
8,010,500
Dec 19, 2025
11.100
11.440
11.100
11.230
10.572
8,124,000
Dec 18, 2025
10.880
11.040
10.700
11.040
10.393
5,510,500
Dec 17, 2025
10.700
11.000
10.670
10.890
10.252
7,139,500
Dec 16, 2025
11.500
11.500
10.580
10.690
10.063
6,481,500
Dec 15, 2025
11.530
11.610
11.220
11.240
10.581
6,639,500
Dec 12, 2025
10.870
11.560
10.780
11.470
10.798
9,320,800
Dec 11, 2025
10.750
10.930
10.540
10.780
10.148
5,914,600
Dec 10, 2025
10.650
10.720
10.470
10.680
10.054
7,297,200
Dec 9, 2025
10.700
10.790
10.410
10.550
9.932
7,205,000
Dec 8, 2025
10.550
10.950
10.450
10.650
10.026
9,917,000
Dec 5, 2025
10.300
10.530
10.130
10.450
9.837
7,170,500
Dec 4, 2025
10.340
10.380
10.090
10.240
9.640
8,004,500
Dec 3, 2025
10.430
10.510
10.250
10.300
9.696
6,555,000
Dec 2, 2025
10.300
10.420
10.200
10.380
9.772
7,190,700
Dec 1, 2025
10.520
10.520
10.110
10.230
9.630
6,205,500
Nov 28, 2025
10.330
10.500
10.210
10.390
9.781
7,321,000
Nov 27, 2025
10.320
10.410
10.210
10.290
9.687
5,518,500
Nov 26, 2025
10.450
10.450
10.210
10.250
9.649
4,758,000
Nov 25, 2025
10.700
10.870
10.250
10.310
9.706
7,345,500
Nov 24, 2025
10.500
10.700
10.420
10.580
9.960
8,239,500
Nov 21, 2025
10.770
10.770
10.190
10.280
9.677
7,345,000
Nov 20, 2025
11.050
11.090
10.700
10.720
10.092
5,820,500
Nov 19, 2025
10.900
11.030
10.740
10.990
10.346
6,169,000
Nov 18, 2025
10.900
10.900
10.550
10.800
10.167
8,274,100
Nov 17, 2025
10.970
10.970
10.770
10.850
10.214
5,621,500
Nov 14, 2025
11.000
11.000
10.770
10.930
10.289
4,940,500
Nov 13, 2025
11.100
11.100
10.730
10.930
10.289
6,763,400
Nov 12, 2025
10.850
11.050
10.710
11.030
10.384
7,488,900
Nov 11, 2025
10.990
11.080
10.520
10.750
10.120
8,307,000
Nov 10, 2025
10.880
10.880
10.380
10.790
10.158
7,897,000
Nov 7, 2025
11.300
11.300
10.660
10.730
10.101
6,365,000
Nov 6, 2025
11.100
11.240
11.030
11.100
10.449
7,691,500
Nov 5, 2025
11.270
11.270
10.600
11.020
10.374
3,036,415
Nov 4, 2025
11.510
11.510
10.940
11.100
10.449
6,612,500
Nov 3, 2025
11.460
11.550
11.090
11.510
10.835
6,838,500
