SY Holdings Group Ltd (6069)

6069
🏛️ Hong Kong →
10.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.96 7.96 7.57 7.75 1.4M
2021-12-30 7.73 7.96 7.67 7.95 1.9M
2021-12-29 7.33 7.80 7.27 7.73 2.1M
2021-12-28 7.33 7.38 7.20 7.30 2.0M
2021-12-24 7.50 7.66 7.30 7.33 1.3M
2021-12-23 7.60 7.63 7.31 7.44 1.8M
2021-12-22 7.23 7.64 7.22 7.57 2.0M
2021-12-21 6.90 7.20 6.81 7.20 1.4M
2021-12-20 7.38 7.41 6.85 6.86 2.2M
2021-12-17 7.38 7.49 7.27 7.32 1.8M
2021-12-16 7.22 7.41 7.05 7.38 1.7M
2021-12-15 7.25 7.49 7.11 7.16 1.4M
2021-12-14 7.25 7.30 7.06 7.22 1.8M
2021-12-13 7.10 7.50 7.10 7.24 1.4M
2021-12-10 7.02 7.20 7.02 7.09 1.5M
2021-12-09 7.56 7.58 6.90 7.03 1.8M
2021-12-08 7.16 7.57 7.15 7.55 1.6M
2021-12-07 7.09 7.19 6.84 7.14 1.4M
2021-12-06 7.19 7.19 6.92 7.09 1.4M
2021-12-03 7.00 7.22 6.92 7.19 1.4M
2021-12-02 7.20 7.20 6.88 7.02 1.3M
2021-12-01 7.10 7.32 7.10 7.20 1.4M
2021-11-30 7.10 7.10 6.74 7.09 2.2M
2021-11-29 7.30 7.30 6.97 7.10 1.0M
2021-11-26 7.80 7.80 7.21 7.30 1.9M
2021-11-25 7.50 7.50 7.30 7.42 0.9M
2021-11-24 7.50 7.59 7.35 7.55 1.0M
2021-11-23 7.91 7.91 7.45 7.51 1.1M
2021-11-22 8.15 8.15 7.81 7.94 0.8M
2021-11-19 8.00 8.12 7.70 8.12 1.4M
2021-11-18 8.35 8.35 7.87 8.00 0.8M
2021-11-17 8.30 8.30 8.13 8.23 1.0M
2021-11-16 8.11 8.38 7.95 8.31 1.1M
2021-11-15 8.10 8.20 7.94 8.06 1.3M
2021-11-12 8.39 8.40 7.71 8.10 1.7M
2021-11-11 8.37 8.40 8.23 8.37 0.7M
2021-11-10 8.38 8.39 8.05 8.37 1.1M
2021-11-09 8.47 8.54 8.30 8.38 0.8M
2021-11-08 8.42 8.44 8.29 8.44 0.9M
2021-11-05 8.44 8.53 8.29 8.39 0.9M
2021-11-04 8.19 8.40 8.19 8.39 0.9M
2021-11-03 8.38 8.41 8.06 8.16 1.2M
2021-11-02 8.40 8.47 8.25 8.36 0.9M
2021-11-01 8.60 8.60 8.33 8.33 0.7M
2021-10-29 8.50 8.59 8.30 8.59 1.3M
2021-10-28 8.54 8.54 8.33 8.49 0.9M
2021-10-27 8.53 8.53 8.30 8.49 1.0M
2021-10-26 8.54 8.57 8.32 8.46 0.9M
2021-10-25 8.60 8.60 8.33 8.47 0.9M
2021-10-22 8.80 8.82 8.41 8.56 1.0M
2021-10-21 8.75 8.77 8.60 8.74 0.9M
2021-10-20 8.83 8.83 8.57 8.69 1.8M
2021-10-19 8.75 8.85 8.59 8.75 1.0M
2021-10-18 9.20 9.20 8.61 8.63 1.2M
2021-10-15 9.01 9.15 8.85 9.09 1.2M
2021-10-12 9.13 9.13 8.89 9.01 0.9M
2021-10-11 9.07 9.25 8.91 9.10 1.3M
2021-10-08 9.50 9.50 8.95 9.04 1.8M
2021-10-07 9.20 9.45 9.16 9.45 1.1M
2021-10-06 9.23 9.30 9.10 9.18 1.1M
2021-10-05 9.12 9.28 9.08 9.20 1.4M
2021-10-04 9.26 9.43 9.11 9.13 1.3M
2021-09-30 9.45 9.45 9.19 9.26 2.0M
2021-09-29 9.59 9.59 9.20 9.23 2.2M
2021-09-28 9.72 9.74 9.40 9.42 2.9M
2021-09-27 9.56 9.75 9.31 9.68 3.4M
2021-09-24 9.76 9.76 9.50 9.56 2.4M
2021-09-23 9.76 9.92 9.43 9.57 2.7M
2021-09-21 9.70 10.00 9.37 9.72 2.5M
2021-09-20 9.87 9.87 9.12 9.68 2.8M
2021-09-17 9.86 9.89 9.60 9.76 2.7M
2021-09-16 9.77 9.89 9.41 9.86 2.9M
2021-09-15 9.86 9.95 9.55 9.82 2.9M
2021-09-14 9.80 10.08 9.60 9.86 2.9M
2021-09-13 9.48 9.87 9.40 9.80 2.8M
2021-09-10 9.57 9.77 9.47 9.50 3.2M
2021-09-09 9.50 9.79 9.46 9.60 3.2M
2021-09-08 9.57 9.60 9.31 9.52 2.7M
2021-09-07 9.56 9.70 9.40 9.62 2.8M
2021-09-06 9.61 9.76 9.44 9.61 3.1M
2021-09-03 9.70 9.96 9.36 9.68 3.4M
2021-09-02 9.76 10.00 9.50 9.72 3.2M
2021-09-01 9.89 10.02 9.62 9.64 2.6M
2021-08-31 9.48 9.97 9.39 9.89 2.9M
2021-08-30 9.83 10.00 9.19 9.38 3.3M
2021-08-27 9.57 10.10 9.42 9.83 3.5M
2021-08-26 9.54 9.75 9.46 9.57 2.4M
2021-08-25 9.70 10.02 9.53 9.54 2.2M
2021-08-24 9.87 10.20 9.68 9.73 2.3M
2021-08-23 9.28 9.98 9.27 9.87 2.8M
2021-08-20 9.45 9.49 9.06 9.28 2.5M
2021-08-19 9.59 9.64 9.34 9.45 2.4M
2021-08-18 9.45 9.60 9.41 9.58 2.4M
2021-08-17 9.59 9.72 9.30 9.43 2.2M
2021-08-16 9.75 9.87 9.50 9.59 2.2M
2021-08-13 9.80 10.04 9.67 9.75 2.2M
2021-08-12 9.90 9.98 9.64 9.78 2.2M
2021-08-11 9.86 10.10 9.75 9.91 2.3M
2021-08-10 9.96 10.20 9.64 9.90 2.5M
2021-08-09 9.98 10.14 9.85 10.00 2.7M
2021-08-06 10.06 10.40 9.73 10.02 3.3M
2021-08-05 10.58 10.58 10.02 10.06 2.4M
2021-08-04 10.80 11.02 10.16 10.32 3.3M
2021-08-03 9.87 10.88 9.75 10.80 4.9M
2021-08-02 9.35 9.95 9.30 9.87 3.2M
2021-07-30 9.52 9.66 9.00 9.37 3.3M
2021-07-29 9.47 9.79 9.11 9.55 3.4M
2021-07-28 9.02 9.50 8.86 9.44 2.2M
2021-07-27 9.65 9.65 8.80 8.94 3.0M
2021-07-26 9.70 9.90 9.25 9.37 4.1M
2021-07-23 9.83 9.93 9.49 9.70 3.2M
2021-07-22 9.75 10.20 9.72 9.83 4.0M
2021-07-21 9.72 10.14 9.61 9.74 4.3M
2021-07-20 9.68 10.30 9.51 9.77 5.0M
2021-07-19 8.98 9.88 8.70 9.73 5.5M
2021-07-16 8.54 9.06 8.40 8.98 4.6M
2021-07-15 8.20 8.87 8.09 8.48 6.4M
2021-07-14 7.92 8.35 7.92 8.15 5.6M
2021-07-13 7.70 7.95 7.70 7.87 4.2M
2021-07-12 7.52 7.76 7.50 7.70 2.6M
2021-07-09 7.79 7.79 7.36 7.50 2.5M
2021-07-08 7.83 7.89 7.50 7.60 3.2M
2021-07-07 7.77 7.98 7.62 7.78 3.1M
2021-07-06 7.77 7.77 7.56 7.60 2.2M
2021-07-05 7.78 7.80 7.62 7.68 2.3M
2021-07-02 7.69 7.78 7.66 7.74 2.6M
2021-06-30 7.76 7.77 7.63 7.69 2.3M
2021-06-29 7.77 7.84 7.61 7.79 3.3M
2021-06-28 7.84 7.84 7.71 7.77 1.1M
2021-06-25 7.76 7.77 7.60 7.70 2.7M
2021-06-24 7.75 7.93 7.67 7.77 2.5M
2021-06-23 7.49 7.78 7.42 7.74 3.1M
2021-06-22 7.52 7.52 7.37 7.49 2.7M
2021-06-21 7.48 7.55 7.33 7.52 2.4M
2021-06-18 7.46 7.55 7.46 7.52 2.1M
2021-06-17 7.36 7.50 7.30 7.50 2.2M
2021-06-16 7.45 7.53 7.36 7.39 2.4M
2021-06-15 7.48 7.49 7.30 7.45 2.3M
2021-06-11 7.48 7.50 7.33 7.40 2.0M
2021-06-10 7.40 7.51 7.38 7.40 2.7M
2021-06-09 7.55 7.59 7.40 7.40 3.2M
2021-06-08 7.53 7.57 7.50 7.52 1.9M
2021-06-07 7.70 7.70 7.50 7.53 2.7M
2021-06-04 7.53 7.61 7.50 7.58 1.8M
2021-06-03 7.53 7.60 7.50 7.57 2.0M
2021-06-02 7.67 7.70 7.50 7.53 2.3M
2021-06-01 7.50 7.68 7.33 7.68 2.8M
2021-05-31 7.13 7.50 7.11 7.45 3.8M
2021-05-28 7.01 7.16 7.00 7.11 4.3M
2021-05-27 6.64 7.11 6.64 7.11 4.3M
2021-05-26 6.46 6.70 6.44 6.66 1.5M
2021-05-25 6.38 6.54 6.35 6.46 1.6M
2021-05-24 6.43 6.47 6.32 6.39 1.5M
2021-05-21 6.43 6.56 6.38 6.45 1.5M
2021-05-20 6.50 6.54 6.33 6.39 1.7M
2021-05-18 6.33 6.50 6.33 6.50 1.4M
2021-05-17 6.27 6.36 6.20 6.34 1.7M
2021-05-14 6.25 6.34 6.25 6.27 1.0M
2021-05-13 6.37 6.37 6.27 6.27 1.0M
2021-05-12 6.15 6.39 6.15 6.35 1.1M
2021-05-11 6.24 6.24 6.12 6.17 0.9M
2021-05-10 6.11 6.28 6.04 6.18 1.0M
2021-05-07 6.04 6.11 6.03 6.11 1.4M
2021-05-06 6.07 6.09 5.99 6.04 1.5M
2021-05-05 5.97 6.09 5.93 6.09 1.0M
2021-05-04 5.99 6.01 5.88 5.97 1.2M
2021-05-03 6.11 6.13 5.91 5.99 1.0M
2021-04-30 6.07 6.13 6.00 6.12 1.1M
2021-04-29 6.07 6.10 6.04 6.10 0.8M
2021-04-28 6.10 6.14 6.05 6.09 1.1M
2021-04-27 6.07 6.15 6.06 6.10 1.0M
2021-04-26 6.09 6.17 6.05 6.08 0.9M
2021-04-23 6.06 6.14 6.02 6.09 0.9M
2021-04-22 6.13 6.13 6.05 6.09 0.9M
2021-04-21 6.10 6.16 6.00 6.13 0.9M
2021-04-20 6.10 6.19 6.08 6.12 1.0M
2021-04-19 6.14 6.20 6.05 6.11 1.1M
2021-04-16 5.97 6.18 5.96 6.14 1.3M
2021-04-15 5.93 6.03 5.79 5.94 1.6M
2021-04-14 5.96 6.03 5.90 5.90 1.2M
2021-04-13 6.05 6.08 5.92 5.96 1.4M
2021-04-12 6.01 6.04 5.87 6.00 1.5M
2021-04-09 6.18 6.18 5.98 6.00 1.8M
2021-04-08 6.23 6.23 6.05 6.18 1.3M
2021-04-07 6.20 6.36 6.10 6.20 1.5M
2021-04-01 6.33 6.38 6.16 6.21 1.4M
2021-03-31 6.20 6.33 6.15 6.31 2.2M
2021-03-30 6.02 6.25 5.98 6.20 2.4M
2021-03-29 6.15 6.22 5.95 6.01 1.4M
2021-03-26 6.02 6.24 5.96 6.14 1.5M
2021-03-25 6.14 6.20 5.90 6.00 1.4M
2021-03-24 6.45 6.57 6.06 6.14 1.7M
2021-03-23 6.75 6.89 6.32 6.44 1.9M
2021-03-22 6.91 7.02 6.70 6.83 2.4M
2021-03-19 6.62 7.00 6.56 6.90 4.1M
2021-03-18 6.65 6.75 6.50 6.62 2.0M
2021-03-17 6.50 6.67 6.41 6.60 1.5M
2021-03-16 6.38 6.59 6.33 6.47 1.7M
2021-03-15 6.34 6.38 6.22 6.37 1.8M
2021-03-12 6.25 6.36 6.25 6.31 1.7M
2021-03-11 6.09 6.25 6.09 6.25 2.2M
2021-03-10 6.04 6.10 5.97 6.08 1.9M
2021-03-09 6.05 6.09 5.87 6.00 2.0M
2021-03-08 6.10 6.13 5.87 6.05 2.1M
2021-03-05 6.10 6.19 5.88 6.10 1.7M
2021-03-04 6.40 6.47 6.11 6.11 2.1M
2021-03-03 6.44 6.54 6.30 6.47 1.8M
2021-03-02 6.55 6.60 6.22 6.44 2.5M
2021-03-01 6.26 6.54 6.19 6.54 3.2M
2021-02-26 6.53 6.53 6.10 6.24 2.2M
2021-02-25 6.55 6.69 6.30 6.58 2.1M
2021-02-24 7.09 7.18 6.40 6.50 2.6M
2021-02-23 7.04 7.22 6.89 7.10 3.0M
2021-02-22 6.90 7.18 6.88 7.04 3.1M
2021-02-19 6.60 6.97 6.40 6.93 3.3M
2021-02-18 6.72 6.72 6.51 6.55 3.2M
2021-02-17 6.82 6.83 6.54 6.69 3.1M
2021-02-16 6.70 6.85 6.64 6.81 1.9M
2021-02-11 6.62 6.68 6.58 6.64 1.5M
2021-02-10 6.69 6.69 6.56 6.61 4.2M
2021-02-09 6.55 6.68 6.54 6.59 4.3M
2021-02-08 6.36 6.66 6.30 6.54 6.4M
2021-02-05 6.17 6.30 6.10 6.20 5.1M
2021-02-04 6.08 6.49 6.08 6.18 4.7M
2021-02-03 5.90 6.23 5.87 6.08 4.9M
2021-02-02 5.89 6.05 5.85 5.94 5.9M
2021-02-01 5.97 6.00 5.75 5.89 4.0M
2021-01-29 5.94 6.01 5.89 6.00 6.5M
2021-01-28 5.90 6.06 5.83 5.94 3.8M
2021-01-27 5.67 6.00 5.67 5.95 3.7M
2021-01-26 5.54 5.80 5.31 5.70 3.6M
2021-01-25 5.70 5.88 5.52 5.58 2.7M
2021-01-22 5.82 6.00 5.70 5.73 2.4M
2021-01-21 5.88 5.88 5.69 5.79 2.6M
2021-01-20 5.95 5.95 5.77 5.88 2.9M
2021-01-19 5.97 6.00 5.89 5.93 3.4M
2021-01-18 5.97 6.05 5.85 5.93 2.8M
2021-01-15 6.09 6.09 5.90 5.97 4.4M
2021-01-14 5.97 6.09 5.91 6.06 2.4M
2021-01-13 6.00 6.05 5.80 5.95 4.8M
2021-01-12 6.00 6.04 5.90 5.98 2.2M
2021-01-11 6.08 6.08 5.93 5.98 2.7M
2021-01-08 6.17 6.35 6.06 6.08 2.1M
2021-01-07 6.13 6.20 6.02 6.20 2.2M
2021-01-06 6.10 6.20 6.06 6.11 2.1M
2021-01-05 6.17 6.25 6.01 6.10 2.1M
2021-01-04 6.05 6.30 6.05 6.20 2.3M