SY Holdings Group Limited - 6069.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.3	10.73	10.73	11.3	10.66	6.37M
November 06, 2025	11.1	11.1	11.1	11.24	11.03	7.69M
November 05, 2025	11.27	11.02	11.02	11.27	10.6	3.04M
November 04, 2025	11.51	11.1	11.1	11.51	10.94	6.61M
November 03, 2025	11.46	11.51	11.51	11.55	11.09	6.84M
October 31, 2025	11.18	11.28	11.28	11.34	11.09	5.8M
October 30, 2025	11.52	11.18	11.18	11.52	11.02	6.29M
October 28, 2025	11.79	11.38	11.38	11.81	11.24	7.64M
October 27, 2025	11	11.69	11.69	11.9	10.78	11.9M
October 26, 2025	11	11.69	11.69	11.9	10.78	11.9M
October 24, 2025	10.88	10.81	10.81	10.88	10.44	7.71M
October 23, 2025	10.61	10.49	10.49	10.61	10.22	8.56M
October 22, 2025	10.75	10.43	10.43	10.94	10.4	8.56M
October 21, 2025	10.37	10.64	10.64	10.73	10.3	7.47M
October 20, 2025	10.2	10.36	10.36	10.5	10.07	8.6M
October 17, 2025	10.47	10.04	10.04	10.64	10.02	5.3M
October 16, 2025	10.4	10.52	10.52	10.61	10.38	4.29M
October 15, 2025	10.36	10.44	10.44	10.55	10.31	5.38M
October 14, 2025	10.4	10.35	10.35	10.69	10.35	4.02M
October 13, 2025	10.56	10.39	10.39	10.56	9.82	7.13M
October 10, 2025	10.75	10.67	10.67	10.8	10.53	6.87M
October 09, 2025	10.75	10.66	10.66	10.79	10.62	7.04M
October 08, 2025	11.03	10.7	10.7	11.18	10.65	3.86M
October 06, 2025	11.08	11.03	11.03	11.15	10.95	4.43M
October 03, 2025	11.1	11.08	11.08	11.12	10.89	3.77M
October 02, 2025	10.93	11.03	11.03	11.05	10.76	5.49M
September 30, 2025	11	10.87	10.87	11	10.65	5.93M
September 29, 2025	10.93	10.81	10.81	10.97	10.56	5.83M
September 26, 2025	11.42	10.67	10.67	11.42	10.63	9.13M
September 25, 2025	11.18	11.3	11.3	11.4	10.97	7.96M
September 24, 2025	11.15	11.04	11.04	11.23	10.9	6.28M
September 23, 2025	11.2	11.12	11.12	11.22	10.92	7.84M
September 22, 2025	10.92	10.98	10.98	11.15	10.89	7.6M
September 19, 2025	10.51	10.89	10.89	10.95	10.51	22.33M
September 18, 2025	10.91	10.7	10.7	10.96	10.48	10M
September 17, 2025	11.05	10.91	10.91	11.05	10.65	9.98M
September 16, 2025	10.97	10.99	10.99	11.12	10.78	7.02M
September 15, 2025	11.05	10.88	10.88	11.2	10.82	7.94M
September 12, 2025	11.1	10.95	10.95	11.1	10.83	9.68M
September 11, 2025	11.13	10.99	10.99	11.14	10.65	10.01M
September 10, 2025	10.76	11	11	11.19	10.76	12.63M
September 09, 2025	10.66	10.76	10.76	10.98	10.62	8.68M
September 08, 2025	11.05	10.84	10.84	11.05	10.6	14.03M
September 05, 2025	10.83	10.92	10.92	11.1	10.83	9.64M
September 04, 2025	11.17	10.82	10.82	11.4	10.73	8.83M
September 03, 2025	11.08	11.17	11.17	11.86	10.55	18.73M
September 02, 2025	12.2	11.23	11.23	12.2	11.17	13.41M
September 01, 2025	11.85	12	12	12.54	11.85	11.46M
August 29, 2025	11.89	11.88	11.88	12.39	11.76	9.87M
August 28, 2025	12.64	11.8	11.8	12.64	11.45	17.73M
August 27, 2025	13.29	12.64	12.64	14.71	12.5	24.59M
August 26, 2025	12.5	13.04	13.04	13.44	12.48	17.59M
August 25, 2025	12	12.5	12.5	12.54	11.93	14.8M
August 22, 2025	12.62	12	12	12.62	11.85	9.73M
August 21, 2025	12.17	12.12	12.12	12.66	11.95	9.38M
August 20, 2025	12.88	12.13	12.13	12.88	12.02	10.92M
August 19, 2025	12.01	12.74	12.74	12.82	11.72	13.75M
August 18, 2025	11.66	12.01	12.01	12.12	11.41	10.46M
August 15, 2025	13.14	11.65	11.65	13.49	11.31	16.36M
August 14, 2025	13.2	13.16	12.51	13.28	12.94	7.04M

SY Holdings Group Limited (6069.HK) HKSE