Sitoy Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.910	0.910	0.910	0.910	0.705	6,000
2024-01-10	0.890	0.910	0.890	0.910	0.705	476,000
2024-01-09	0.910	0.910	0.890	0.900	0.698	377,000
2024-01-08	0.900	0.910	0.900	0.910	0.705	425,000
2024-01-05	0.910	0.910	0.880	0.900	0.698	697,000
2024-01-04	0.910	0.930	0.900	0.900	0.698	768,000
2024-01-03	0.900	0.920	0.890	0.890	0.690	351,000
2024-01-02	0.870	0.920	0.870	0.880	0.682	917,000
2023-12-29	0.880	0.890	0.860	0.890	0.690	190,000
2023-12-28	0.890	0.920	0.890	0.900	0.698	616,000
2023-12-27	0.860	0.900	0.860	0.870	0.674	1,201,000
2023-12-22	0.840	0.850	0.830	0.850	0.659	21,000
2023-12-21	0.830	0.850	0.830	0.840	0.651	314,000
2023-12-20	0.830	0.850	0.830	0.830	0.643	33,000
2023-12-19	0.840	0.850	0.840	0.840	0.651	65,000
2023-12-18	0.820	0.840	0.820	0.840	0.651	171,000
2023-12-15	0.840	0.850	0.830	0.830	0.643	27,000
2023-12-14	0.830	0.840	0.810	0.840	0.651	67,000
2023-12-13	0.820	0.830	0.820	0.830	0.643	126,000
2023-12-12	0.830	0.830	0.820	0.830	0.643	102,000
2023-12-11	0.820	0.840	0.820	0.840	0.651	158,000
2023-12-08	0.790	0.830	0.790	0.820	0.636	494,000
2023-12-07	0.810	0.820	0.780	0.780	0.605	181,000
2023-12-06	0.800	0.800	0.780	0.800	0.620	521,000
2023-12-04	0.790	0.800	0.790	0.800	0.620	304,000
2023-12-01	0.810	0.820	0.810	0.810	0.628	58,000
2023-11-30	0.790	0.820	0.790	0.800	0.620	309,000
2023-11-29	0.810	0.820	0.780	0.800	0.620	119,000
2023-11-28	0.820	0.820	0.810	0.810	0.628	188,000
2023-11-27	0.830	0.840	0.810	0.830	0.643	66,000
2023-11-24	0.820	0.840	0.810	0.830	0.643	640,000
2023-11-23	0.880	0.890	0.850	0.890	0.635	1,605,000
2023-11-22	0.880	0.890	0.870	0.880	0.628	173,000
2023-11-21	0.860	0.890	0.860	0.870	0.621	650,000
2023-11-20	0.880	0.880	0.860	0.860	0.614	445,000
2023-11-17	0.880	0.890	0.870	0.880	0.628	252,000
2023-11-16	0.890	0.890	0.880	0.890	0.635	89,000
2023-11-15	0.880	0.890	0.880	0.890	0.635	131,000
2023-11-14	0.880	0.900	0.880	0.880	0.628	109,000
2023-11-10	0.880	0.880	0.880	0.880	0.628	11,000
2023-11-09	0.870	0.880	0.860	0.880	0.628	166,000
2023-11-08	0.880	0.880	0.870	0.870	0.621	157,000
2023-11-07	0.890	0.900	0.870	0.890	0.635	230,000
2023-11-06	0.900	0.900	0.890	0.890	0.635	238,000
2023-11-03	0.910	0.910	0.880	0.900	0.642	354,000
2023-11-02	0.900	0.910	0.880	0.900	0.642	331,000
2023-11-01	0.890	0.900	0.880	0.900	0.642	309,000
2023-10-31	0.890	0.910	0.880	0.890	0.635	243,000
2023-10-30	0.880	0.880	0.870	0.880	0.628	311,000
2023-10-27	0.880	0.900	0.870	0.880	0.628	350,845
2023-10-26	0.880	0.890	0.880	0.880	0.628	61,000
2023-10-25	0.890	0.890	0.870	0.890	0.635	429,000
2023-10-24	0.890	0.890	0.860	0.890	0.635	534,000
2023-10-20	0.870	0.890	0.870	0.890	0.635	291,000
2023-10-19	0.870	0.890	0.870	0.880	0.628	512,000
2023-10-18	0.880	0.890	0.880	0.890	0.635	238,000
2023-10-17	0.860	0.890	0.860	0.890	0.635	284,000
2023-10-16	0.860	0.880	0.850	0.880	0.628	266,000
2023-10-13	0.870	0.870	0.860	0.870	0.621	283,000
2023-10-12	0.870	0.880	0.860	0.880	0.628	263,000

← NewerPage 12 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0200 HKD
2025-11-21	0.0400 HKD
2025-03-27	0.0200 HKD
2024-11-22	0.0400 HKD
2024-03-27	0.0200 HKD
2023-11-24	0.0700 HKD
2023-03-31	0.0400 HKD
2022-11-25	0.0400 HKD
2022-04-01	0.0200 HKD
2021-11-26	0.0100 HKD
2021-04-01	0.0200 HKD
2020-11-20	0.0300 HKD
2020-03-30	0.0200 HKD
2019-11-15	0.0200 HKD
2019-03-25	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.