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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	13.01	13.1	12.45	13.23	12.76	6.83M
August 12, 2025	12.97	13.01	12.37	13.18	12.81	4.11M
August 11, 2025	13.1	12.97	12.33	13.14	12.53	4.72M
August 08, 2025	13.11	13.12	12.47	13.25	12.8	5.31M
August 07, 2025	12.96	12.97	12.33	13.16	12.81	9.2M
August 06, 2025	13.38	12.97	12.33	13.4	12.79	8.38M
August 05, 2025	13	13.29	12.63	13.38	13	5.57M
August 04, 2025	13.28	13.32	12.66	13.39	13.05	6.34M
August 01, 2025	14.12	13.28	13.28	14.12	13.16	6.03M
July 31, 2025	14.56	14.04	14.04	14.66	13.9	6.68M
July 30, 2025	15.2	14.46	14.46	15.2	14.24	6.58M
July 29, 2025	14.6	15.04	15.04	15.2	14.22	56.52M
July 28, 2025	14.72	14.36	14.36	14.72	14.04	7.14M
July 25, 2025	14.62	14.4	14.4	14.84	14.22	17.38M
July 24, 2025	14.3	14.56	14.56	14.78	14.04	14.34M
July 23, 2025	14.2	14.3	14.3	14.82	13.96	13.07M
July 22, 2025	15.12	13.96	13.96	15.12	13.8	14.05M
July 21, 2025	14.7	14.78	14.78	15.24	14.52	17.44M
July 18, 2025	14.4	14.66	14.66	14.94	14.12	16.2M
July 17, 2025	13.5	14.38	14.38	14.5	13	17.46M
July 16, 2025	12.2	13.8	13.8	14.06	12.16	32.46M
July 15, 2025	11.76	12.12	12.12	13.2	11.7	21.28M
July 14, 2025	12.38	11.6	11.6	12.38	11.58	9.83M
July 11, 2025	12.36	12.18	12.18	12.5	12.14	9.58M
July 10, 2025	12.5	12.4	12.4	12.66	12.24	10.04M
July 09, 2025	12	12.46	12.46	12.8	11.8	20.39M
July 08, 2025	11.66	12.1	12.1	12.2	11.52	15.62M
July 07, 2025	13.46	11.66	11.66	15	11.3	18.17M

SY Holdings Group Limited (6069.HK) HKSE