Want to see HK:6069 full AI Analyst Report?
SY Holdings Group Limited (6069) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.40 | 6.69 | 6.38 | 6.59 | 6.59 | +2.41% | 4,090,000 | 0.86 |
| Oct 29, 2026 | 6.60 | 6.61 | 6.40 | 6.44 | 6.44 | -2.94% | 4,911,000 | 1.03 |
| Oct 28, 2026 | 6.50 | 6.73 | 6.48 | 6.63 | 6.63 | +1.84% | 4,193,000 | 0.87 |
| Oct 27, 2026 | 6.83 | 6.83 | 6.43 | 6.51 | 6.51 | -3.98% | 3,217,500 | 0.67 |
| Oct 26, 2026 | 6.76 | 6.86 | 6.65 | 6.78 | 6.78 | +0.44% | 4,066,000 | 0.84 |
| Oct 23, 2026 | 6.59 | 6.89 | 6.37 | 6.75 | 6.75 | +2.35% | 5,654,000 | 1.17 |
| Oct 22, 2026 | 6.92 | 6.92 | 6.53 | 6.60 | 6.60 | -2.94% | 2,794,000 | 0.58 |
| Oct 21, 2026 | 6.74 | 6.90 | 6.69 | 6.80 | 6.80 | +0.89% | 4,252,000 | 0.88 |
| Oct 20, 2026 | 6.60 | 6.80 | 6.55 | 6.74 | 6.74 | +1.74% | 3,972,500 | 0.82 |
| Oct 19, 2026 | 6.62 | 6.73 | 6.41 | 6.62 | 6.62 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 6.45 | 6.73 | 6.41 | 6.62 | 6.62 | +2.64% | 5,066,618 | 1.04 |
| Oct 15, 2026 | 6.30 | 6.47 | 6.23 | 6.45 | 6.45 | +2.22% | 6,342,000 | 1.30 |
| Oct 14, 2026 | 6.35 | 6.39 | 6.20 | 6.31 | 6.31 | -0.63% | 3,391,100 | 0.69 |
| Oct 13, 2026 | 6.37 | 6.39 | 6.20 | 6.35 | 6.35 | -0.47% | 2,234,000 | 0.46 |
| Oct 12, 2026 | 6.19 | 6.49 | 6.19 | 6.38 | 6.38 | +2.99% | 3,871,500 | 0.79 |
| Oct 09, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | +3.25% | 3,504,500 | 0.71 |
| Oct 08, 2026 | 6.11 | 6.24 | 6.00 | 6.00 | 6.00 | -1.48% | 3,850,500 | 0.78 |
| Oct 07, 2026 | 6.01 | 6.11 | 5.94 | 6.09 | 6.09 | +1.42% | 1,152,000 | 0.23 |
| Oct 06, 2026 | 6.10 | 6.19 | 6.00 | 6.01 | 6.01 | -1.40% | 804,500 | 0.16 |
| Oct 05, 2026 | 6.00 | 6.09 | 5.99 | 6.09 | 6.09 | +1.08% | 878,500 | 0.17 |
| Oct 02, 2026 | 6.05 | 6.28 | 5.85 | 6.03 | 6.03 | -0.74% | 2,926,500 | 0.58 |
| Oct 01, 2026 | 6.07 | 6.14 | 5.89 | 6.07 | 6.07 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.97 | 6.14 | 5.89 | 6.07 | 6.07 | +1.76% | 4,928,000 | 0.96 |
| Sep 29, 2026 | 5.90 | 6.00 | 5.73 | 5.97 | 5.97 | +1.19% | 7,923,000 | 1.56 |
| Sep 28, 2026 | 6.06 | 6.06 | 5.83 | 5.90 | 5.90 | +1.03% | 4,768,000 | 0.95 |
| Sep 25, 2026 | 5.96 | 5.96 | 5.72 | 5.84 | 5.84 | -2.02% | 3,884,000 | 0.77 |
| Sep 24, 2026 | 5.91 | 6.00 | 5.89 | 5.96 | 5.96 | +0.76% | 4,653,000 | 0.92 |
| Sep 23, 2026 | 6.01 | 6.05 | 5.89 | 5.91 | 5.91 | -1.50% | 4,536,500 | 0.89 |
| Sep 22, 2026 | 6.10 | 6.10 | 5.96 | 6.00 | 6.00 | -1.56% | 3,783,000 | 0.74 |
| Sep 21, 2026 | 5.97 | 6.10 | 5.92 | 6.10 | 6.10 | +2.18% | 2,961,000 | 0.57 |
| Sep 18, 2026 | 5.97 | 6.11 | 5.90 | 5.97 | 5.97 | +0.34% | 4,714,500 | 0.92 |
| Sep 17, 2026 | 6.06 | 6.07 | 5.90 | 5.95 | 5.95 | -2.22% | 3,132,500 | 0.60 |
| Sep 16, 2026 | 5.91 | 6.15 | 5.86 | 6.08 | 6.08 | +2.88% | 4,396,000 | 0.85 |
| Sep 15, 2026 | 6.22 | 6.32 | 5.89 | 5.91 | 5.91 | -4.98% | 5,127,000 | 0.99 |
| Sep 14, 2026 | 6.04 | 6.32 | 5.30 | 6.22 | 6.22 | +3.07% | 7,245,000 | 1.41 |
| Sep 11, 2026 | 6.11 | 6.11 | 5.96 | 6.04 | 6.04 | -1.15% | 7,830,500 | 1.54 |
| Sep 10, 2026 | 6.21 | 6.27 | 6.02 | 6.11 | 6.11 | -1.69% | 3,496,000 | 0.69 |
| Sep 09, 2026 | 6.26 | 6.39 | 6.15 | 6.21 | 6.21 | -1.11% | 2,853,500 | 0.56 |
| Sep 08, 2026 | 6.27 | 6.31 | 6.24 | 6.28 | 6.28 | -0.08% | 3,227,000 | 0.63 |
| Sep 07, 2026 | 6.39 | 6.45 | 6.21 | 6.29 | 6.29 | -1.33% | 4,106,000 | 0.79 |
| Sep 04, 2026 | 6.53 | 6.55 | 6.36 | 6.37 | 6.37 | -0.93% | 3,469,500 | 0.66 |
| Sep 03, 2026 | 6.51 | 6.52 | 6.37 | 6.43 | 6.43 | +0.31% | 4,056,500 | 0.76 |
| Sep 02, 2026 | 6.57 | 6.57 | 6.30 | 6.41 | 6.41 | -1.23% | 5,039,000 | 0.95 |
| Sep 01, 2026 | 6.49 | 6.61 | 6.46 | 6.49 | 6.49 | +0.00% | 5,372,500 | 1.03 |
| Aug 31, 2026 | 6.64 | 6.66 | 6.45 | 6.49 | 6.49 | -2.33% | 4,282,500 | 0.83 |
| Aug 28, 2026 | 6.56 | 6.76 | 6.54 | 6.65 | 6.65 | +1.14% | 6,452,500 | 1.25 |
| Aug 27, 2026 | 6.88 | 6.88 | 6.55 | 6.57 | 6.57 | -2.45% | 7,998,500 | 1.56 |
| Aug 26, 2026 | 6.72 | 6.82 | 6.51 | 6.74 | 6.74 | +0.90% | 3,773,000 | 0.73 |
| Aug 25, 2026 | 6.90 | 6.90 | 6.58 | 6.68 | 6.68 | +0.68% | 5,649,500 | 1.10 |
| Aug 24, 2026 | 7.39 | 7.39 | 6.57 | 6.63 | 6.63 | -5.22% | 8,145,000 | 1.59 |