Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

SY Holdings Group Limited (6069.HK)

Compare
9.440
+0.990
+(11.72%)
At close: 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20258.8609.7008.4509.4409.44016,613,000
Mar 11, 20258.5608.5608.3008.4508.4508,961,000
Mar 10, 20258.6008.9408.4208.5608.5609,834,000
Mar 7, 20259.0709.2308.5408.5608.5609,011,500
Mar 6, 20259.1009.5209.0309.2009.20013,107,366
Mar 5, 20258.7709.3508.5209.1809.18021,233,644
Mar 4, 20258.6008.8007.9808.7408.74017,730,500
Mar 3, 20258.4008.7208.2908.6608.66022,267,000
Feb 28, 20258.8408.8908.2408.3308.33012,826,000
Feb 27, 20258.6508.8208.4908.8008.80012,904,000
Feb 26, 20258.2408.7208.2308.6008.60015,577,500
Feb 25, 20258.1108.3008.0508.2508.2508,518,500
Feb 24, 20258.2208.3507.9008.3408.3409,862,500
Feb 21, 20258.0008.3807.9508.2108.2109,584,370
Feb 20, 20258.1608.3207.9307.9307.93010,071,000
Feb 19, 20258.0408.7108.0408.4508.4509,844,500
Feb 18, 20258.5509.1408.4308.6108.61010,518,500
Feb 17, 20258.7708.8308.0008.5508.55010,165,500
Feb 14, 20257.9208.2307.6407.7507.7506,330,500
Feb 13, 20258.1008.2407.7807.7907.7909,041,000
Feb 12, 20258.2808.2808.0408.1308.1307,692,500
Feb 11, 20258.2008.3008.1108.1408.1406,172,000
Feb 10, 20258.2908.3208.0208.2008.2007,909,500
Feb 7, 20258.5008.5008.2308.3308.3308,539,500
Feb 6, 20258.0008.3107.9908.3008.3006,519,000
Feb 5, 20257.8708.0107.6508.0008.0004,151,000
Feb 4, 20258.1008.1007.7107.8607.8603,797,000
Feb 3, 20257.8808.3307.8408.0508.0505,576,500
Jan 28, 20257.8707.8707.8707.8707.870-
Jan 27, 20258.0308.5708.0008.1008.1004,995,000
Jan 24, 20258.0908.1107.9008.0008.0004,611,000
Jan 23, 20258.0408.1607.9708.0808.0805,317,000
Jan 22, 20258.1008.1007.7407.9907.9905,102,000
Jan 21, 20258.2208.2207.8708.1008.1008,367,000
Jan 20, 20257.3908.4207.3907.9407.9407,130,500
Jan 17, 20257.4907.5807.2507.3707.3705,424,500
Jan 16, 20257.3807.5007.2907.4907.4904,363,500
Jan 15, 20257.2007.3406.9507.2707.2706,491,000
Jan 14, 20256.8207.2606.8107.2507.2505,102,500
Jan 13, 20256.9806.9806.7306.8106.8104,691,000
Jan 10, 20256.9906.9906.6906.8406.8403,884,500
Jan 9, 20256.9006.9606.8206.8806.88025,292,500
Jan 8, 20257.3207.4806.9006.9306.9304,479,500
Jan 7, 20257.5707.6407.4307.4807.4805,407,500
Jan 6, 20257.1507.5407.0207.4807.48014,230,000
Jan 3, 20257.2107.2106.9207.1207.1208,463,000
Jan 2, 20256.9207.1406.9207.1207.1206,541,500
Dec 31, 20247.1507.1507.1507.1507.150-
Dec 30, 20246.7707.1506.7707.0907.0905,499,000
Dec 27, 20247.0007.1906.6706.7606.7609,522,000
Dec 24, 20246.9506.9506.9506.9506.950-
Dec 23, 20247.5007.6906.2606.7806.7809,885,500
Dec 20, 20247.7207.7307.3107.4107.4105,699,000
Dec 19, 20247.8207.8207.5607.6007.6006,150,500
Dec 18, 20247.9807.9807.5307.7207.7204,933,700
Dec 17, 20247.9108.0007.8007.9107.9105,639,300
Dec 16, 20247.9207.9807.6007.9007.9005,727,500
Dec 13, 20248.0908.1507.8507.8807.8805,635,500
Dec 12, 20248.0508.3607.8808.0908.0905,070,500
Dec 11, 20247.3908.2307.3908.0508.0506,685,630
Dec 10, 20247.3807.3907.2707.3707.3705,695,500
Dec 9, 20247.3207.3507.0507.3307.3303,352,500
Dec 6, 20247.3707.3707.2207.2507.2502,410,500
Dec 5, 20247.3507.3507.0707.2407.2403,020,500
Dec 4, 20247.3507.3507.1307.1307.1303,002,500
Dec 3, 20247.3707.3707.2307.2807.2804,174,000
Dec 2, 20247.2907.3507.0607.2907.2903,826,500
Nov 29, 20247.1807.2707.0907.2507.2507,100,500
Nov 28, 20247.0707.1406.9707.1307.1302,141,500
Nov 27, 20247.0707.0806.9107.0407.0402,939,000
Nov 26, 20247.1507.1506.9106.9806.9801,886,000
Nov 25, 20247.1107.1106.9106.9606.9602,191,000
Nov 22, 20247.2907.2906.9806.9806.9802,013,500
Nov 21, 20247.2207.3007.1907.2107.2101,225,500
Nov 20, 20247.3407.3407.0207.2207.2201,397,000
Nov 19, 20247.2207.3007.2007.2507.2501,837,000
Nov 18, 20247.3807.3807.1607.2007.2002,802,000
Nov 15, 20247.2907.3607.1807.2107.2103,163,000
Nov 14, 20247.3407.4007.2007.2807.2802,938,500
Nov 13, 20247.1807.3007.1307.2807.2802,167,000
Nov 12, 20247.2907.3107.1407.1907.1903,552,500
Nov 11, 20247.3007.3507.1007.3507.3502,892,500
Nov 8, 20247.2507.3307.1407.3007.3003,464,000
Nov 7, 20247.1007.2507.0307.2207.2203,586,500
Nov 6, 20247.0007.1506.9207.0907.0903,577,000
Nov 5, 20246.8106.9706.7306.9706.9703,072,500
Nov 4, 20246.9106.9906.7506.7906.7903,604,000
Nov 1, 20246.9906.9906.7506.9206.9203,998,500
Oct 31, 20246.8507.0806.8206.9006.9003,812,000
Oct 30, 20246.9706.9906.7406.8606.8603,709,500
Oct 29, 20246.7607.0006.7606.9306.9303,679,000
Oct 28, 20246.5606.7606.5306.7606.7603,744,000
Oct 25, 20246.8006.8506.5506.6606.6604,987,000
Oct 24, 20246.8707.0006.7006.7906.7904,594,500
Oct 23, 20246.8506.9406.7406.9206.9203,055,000
Oct 22, 20246.7006.9006.6606.8506.8503,321,500
Oct 21, 20246.5206.7406.5106.7006.7003,596,000
Oct 18, 20246.0106.5506.0006.5206.5203,488,500
Oct 17, 20246.1706.5706.1106.1106.1103,159,973
Oct 16, 20246.1206.2005.6806.0806.0804,161,473
Oct 15, 20245.9906.1505.8206.0806.0803,616,500
Oct 14, 20245.8206.0405.6005.9905.9903,226,500
Oct 10, 20245.5106.0105.3605.8205.8203,789,277
Oct 9, 20246.6106.7105.3505.5105.5109,587,000
Oct 8, 20247.5007.5306.6106.6106.6107,453,500
Oct 7, 20246.9407.4106.9407.4107.4103,497,501
Oct 4, 20246.5006.8906.4506.8706.8702,796,500
Oct 3, 20246.2206.6006.0306.4406.4402,720,000
Oct 2, 20246.1606.4006.0006.3406.3402,351,713
Sep 30, 20246.2006.3206.0006.1706.1703,715,506
Sep 27, 20246.0706.1805.8806.0406.0402,191,800
Sep 26, 20246.2306.3605.9706.0706.0704,628,997
Sep 25, 20246.2706.3906.2006.2406.2401,957,000
Sep 24, 20246.1506.2606.1106.2606.2601,878,000
Sep 23, 20246.2706.2705.9606.0706.0701,568,500
Sep 20, 20246.2006.2005.8106.1006.1001,885,000
Sep 19, 20245.9706.1805.8005.8505.8502,557,000
Sep 17, 20245.8906.0005.8705.9705.9701,195,500
Sep 16, 20245.8005.9005.7105.8405.8401,473,000
Sep 13, 20245.9405.9805.7505.8105.8101,874,500
Sep 12, 20245.8305.9805.8005.9605.9601,768,000
Sep 11, 20245.8605.9005.7605.8605.8601,299,500
Sep 10, 20245.7705.8905.7705.8705.8701,531,500
Sep 9, 20245.6605.8005.5005.8005.8001,533,500
Sep 5, 20245.5705.6905.5505.6605.6601,538,000
Sep 4, 20245.4405.6005.4305.5705.5701,730,500
Sep 3, 20245.4505.5005.3605.4405.4401,489,500
Sep 2, 20245.4005.4505.2905.4505.4501,748,000
Aug 30, 20245.6605.7405.2905.4105.41016,293,500
Aug 29, 20245.4505.5005.2605.3005.3001,745,500
Aug 28, 20245.3305.6605.3105.5405.5401,859,000
Aug 27, 20245.6405.6905.2905.4305.4301,951,500
Aug 26, 20245.5305.6505.4405.6405.6401,731,500
Aug 23, 20245.4005.5805.4005.5305.5302,014,000
Aug 22, 20245.5905.6205.3605.4005.4002,004,500
Aug 21, 20245.4005.7005.4005.5805.5801,858,500
Aug 20, 20245.4005.4005.3305.4005.4002,014,000
Aug 19, 20245.2905.4005.2605.3405.3401,749,000
Aug 16, 20245.2505.4405.1205.2905.2902,716,500
Aug 15, 20245.1705.3105.1505.2805.28014,461,000
Aug 14, 20245.1605.2705.1605.2205.2201,357,000
Aug 13, 20245.1305.2805.1305.1805.1801,302,500
Aug 12, 20245.0805.2005.0805.1905.1901,288,500
Aug 9, 20244.9605.1704.9605.1205.1201,508,500
Aug 8, 20244.9005.0404.9004.9604.9601,219,500
Aug 7, 20244.8105.0304.7605.0305.0301,375,000
Aug 6, 20244.9005.0104.9004.9604.9601,489,504
Aug 5, 20244.9704.9704.7604.8304.8301,381,500
Aug 2, 20244.9405.0804.9405.0505.0501,214,500
Aug 1, 20244.9705.0504.9705.0005.0001,212,500
Jul 31, 20244.9505.0704.9504.9604.9601,305,500
Jul 30, 20244.9405.0504.8705.0205.0201,213,000
Jul 29, 20244.9305.0704.9304.9404.9401,353,500
Jul 26, 20244.8604.9704.8504.9404.9401,221,000
Jul 25, 20244.9904.9904.8104.9204.9201,306,500
Jul 24, 20244.9505.0404.9204.9904.9901,327,500
Jul 23, 20244.9605.0704.9404.9404.9401,369,500
Jul 22, 20244.8905.0004.7904.9604.9601,458,500
Jul 19, 20244.7804.9204.7804.8904.8901,362,000
Jul 18, 20244.9204.9704.8804.8904.8901,213,000
Jul 17, 20244.8604.9804.8604.9504.9501,312,500
Jul 16, 20244.8204.9204.7604.8604.8601,402,500
Jul 15, 20244.9904.9904.7804.8204.8201,346,000
Jul 12, 20244.7004.9804.7004.9504.9502,029,000
Jul 11, 20244.7504.8504.6604.7904.7901,489,000
Jul 10, 20244.6604.8004.6104.7404.7401,347,000
Jul 9, 20244.5304.6904.5204.6704.6701,332,500
Jul 8, 20244.6004.6304.4704.5904.5901,515,500
Jul 5, 20244.6604.6904.5704.6104.6101,643,500
Jul 4, 20244.5904.6704.5904.6604.6601,557,500
Jul 3, 20244.3604.5704.3504.5504.5501,645,000
Jul 2, 20244.4504.4504.3504.3604.3601,408,000
Jun 28, 20244.3504.5104.3504.3604.3601,644,500
Jun 27, 20244.3704.5304.3704.4404.4401,616,000
Jun 26, 20244.4304.6404.4104.4704.4701,457,500
Jun 25, 20244.5104.5204.3904.4304.4301,170,500
Jun 24, 20244.6904.6904.4104.4704.4701,380,000
Jun 21, 20244.6104.6104.4904.5704.5701,400,000
Jun 20, 20244.5604.5804.4404.5304.5301,457,500
Jun 19, 20244.4704.5404.4004.4904.4901,209,000
Jun 18, 20244.3404.4704.3404.4204.4201,211,500
Jun 17, 20244.3604.3704.2504.3104.3101,265,000
Jun 14, 20244.3004.4304.3004.3704.3701,475,500
Jun 13, 20244.2504.3504.2304.3104.3101,451,000
Jun 12, 20244.3004.3004.2004.2604.2601,188,500
Jun 11, 20244.2304.2604.1404.2404.2401,419,000
Jun 7, 20244.2304.3504.1804.2304.2301,423,000
Jun 6, 20244.2404.2704.1604.1604.1601,534,500
Jun 5, 20244.3004.3404.1804.2004.2001,586,500
Jun 4, 20244.3904.4404.3004.3204.3201,374,000
Jun 3, 20244.3804.5104.3604.3704.3701,382,500
May 31, 20244.5004.5004.2804.3004.3001,524,500
May 30, 20244.5104.5104.2104.3704.3701,388,500
May 29, 20244.6504.6104.1904.3304.3301,864,000
May 28, 20244.3305.2304.2304.4904.4906,707,000
May 27, 20244.2404.3604.0604.2404.2401,196,000
May 24, 2024 0.269 Dividend
May 24, 20244.6004.6004.2204.2404.2401,279,000
May 23, 20244.8504.8704.7004.7804.5111,057,500
May 22, 20244.7104.8904.7004.8504.5771,112,500
May 21, 20244.9204.9204.6204.7104.4451,285,500
May 20, 20244.9004.9504.7604.9004.6241,272,499
May 17, 20244.7504.8704.7504.8604.5861,072,500
May 16, 20244.7504.7804.6804.7304.4641,072,500
May 14, 20244.8504.8504.7204.7204.4541,068,000
May 13, 20244.7804.8204.7304.7704.5021,020,500
May 10, 20244.7104.8304.7104.7804.5111,065,000
May 9, 20244.5504.7204.5504.7204.4541,137,500
May 8, 20244.5704.6204.5104.5204.2661,038,000
May 7, 20244.5004.5804.4904.5604.3031,007,500
May 6, 20244.5604.5804.4804.5504.2941,076,500
May 3, 20244.6404.6804.4904.5604.3031,087,500
May 2, 20244.5404.6304.4704.6304.3691,149,500
Apr 30, 20244.4904.5104.4104.5104.2561,285,000
Apr 29, 20244.3804.5004.3704.4604.2091,145,500
Apr 26, 20244.3604.3904.2804.3904.1431,305,000
Apr 25, 20244.1204.3904.1204.3604.1151,022,000
Apr 24, 20244.1804.3204.1804.2504.0111,016,500
Apr 23, 20244.2604.2604.1604.1603.9261,312,000
Apr 22, 20244.2004.2604.1204.2604.0201,179,500
Apr 19, 20244.2704.2704.0904.2103.973969,000
Apr 18, 20244.2004.2804.1604.2504.011937,000
Apr 17, 20244.2504.2804.1304.1803.945921,500
Apr 16, 20244.3704.3704.1004.2003.9641,024,000
Apr 15, 20244.2504.2904.1904.2103.9731,157,000
Apr 12, 20244.2804.4504.1704.2404.001969,500
Apr 11, 20244.5004.5004.3304.4304.1811,702,500
Apr 10, 20244.3004.5304.3004.5004.2471,260,500
Apr 9, 20244.3104.3904.2904.3704.1241,153,000
Apr 8, 20244.2404.3504.1704.2904.0491,314,000
Apr 5, 20244.2904.3404.1304.2704.0301,782,000
Apr 3, 20244.2704.3404.2304.2904.0491,907,500
Apr 2, 20244.1804.3404.1104.2904.0492,438,500
Mar 28, 20244.1504.2504.1104.1903.9541,576,500
Mar 27, 20244.2304.2404.0604.1803.9451,592,500
Mar 26, 20244.2004.3004.1004.2303.9922,938,000
Mar 25, 20244.2304.2304.0404.1303.8981,085,000
Mar 22, 20244.2204.2604.1504.1903.954950,500
Mar 21, 20244.1004.2004.0204.1503.916887,500
Mar 20, 20244.2004.2004.0604.0703.841989,000
Mar 19, 20244.1204.2004.0804.1703.935920,000
Mar 18, 20244.2504.2504.0404.1203.8881,062,000
Mar 15, 20244.3004.3304.1704.2203.9831,024,000
Mar 14, 20244.4004.4204.3304.3904.143880,500
Mar 13, 20244.3304.4204.2804.3604.1151,549,500
Mar 12, 20244.2004.3404.2004.3404.096890,500

Related Tickers

SAWAD.BK Srisawad Corporation Public Company Limited
30.75
-6.11%
 
AEONTS.BK AEON Thana Sinsap (Thailand) Public Company Limited
103.50
-1.90%
 
MTC.BK Muangthai Capital Public Company Limited
44.00
-3.30%
 
TIDLOR.BK Ngern Tid Lor Public Company Limited
14.60
-4.58%
 
2858.HK Yixin Group Limited
1.290
+2.38%
 
MA Mastercard Incorporated
524.64
-0.22%
 
V Visa Inc.
332.84
+0.21%