Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.800	0.850	0.790	0.800	0.571	1,459,000
2023-07-10	0.790	0.800	0.790	0.800	0.571	174,000
2023-07-07	0.800	0.810	0.790	0.790	0.564	81,000
2023-07-06	0.800	0.810	0.800	0.800	0.571	107,000
2023-07-05	0.800	0.800	0.800	0.800	0.571	248,000
2023-07-04	0.810	0.810	0.800	0.810	0.578	490,000
2023-07-03	0.810	0.810	0.800	0.800	0.571	493,000
2023-06-30	0.810	0.820	0.800	0.820	0.585	388,000
2023-06-29	0.810	0.810	0.800	0.810	0.578	269,000
2023-06-28	0.820	0.820	0.810	0.810	0.578	131,000
2023-06-27	0.830	0.850	0.820	0.820	0.585	474,000
2023-06-26	0.820	0.850	0.820	0.850	0.607	22,000
2023-06-23	0.830	0.830	0.820	0.820	0.585	121,000
2023-06-21	0.860	0.860	0.820	0.840	0.599	300,000
2023-06-20	0.850	0.880	0.850	0.860	0.614	233,000
2023-06-19	0.830	0.890	0.820	0.850	0.607	412,511
2023-06-16	0.820	0.840	0.800	0.830	0.592	313,204
2023-06-15	0.790	0.830	0.790	0.820	0.585	2,180,000
2023-06-14	0.820	0.820	0.810	0.810	0.578	355,000
2023-06-13	0.820	0.820	0.810	0.820	0.585	30,000
2023-06-12	0.820	0.820	0.810	0.820	0.585	272,000
2023-06-06	0.820	0.820	0.810	0.820	0.585	211,000
2023-06-05	0.810	0.820	0.810	0.820	0.585	31,000
2023-06-02	0.800	0.840	0.780	0.830	0.592	79,000
2023-06-01	0.800	0.800	0.790	0.800	0.571	8,000
2023-05-31	0.810	0.880	0.780	0.810	0.578	467,000
2023-05-29	0.830	0.840	0.800	0.820	0.585	176,000
2023-05-25	0.840	0.850	0.830	0.830	0.592	587,000
2023-05-24	0.840	0.840	0.830	0.840	0.599	185,000
2023-05-23	0.830	0.850	0.830	0.840	0.599	187,000
2023-05-22	0.830	0.840	0.830	0.830	0.592	26,000
2023-05-19	0.830	0.840	0.830	0.830	0.592	210,000
2023-05-17	0.830	0.840	0.830	0.830	0.592	60,000
2023-05-16	0.830	0.840	0.830	0.840	0.599	54,000
2023-05-15	0.830	0.850	0.830	0.840	0.599	194,000
2023-05-12	0.850	0.850	0.830	0.830	0.592	165,000
2023-05-11	0.830	0.840	0.830	0.840	0.599	82,000
2023-05-10	0.830	0.830	0.820	0.830	0.592	853,000
2023-05-09	0.820	0.840	0.820	0.830	0.592	141,000
2023-05-08	0.840	0.840	0.820	0.830	0.592	127,000
2023-05-03	0.830	0.840	0.820	0.840	0.599	93,000
2023-05-02	0.810	0.830	0.810	0.830	0.592	112,000
2023-04-28	0.800	0.830	0.800	0.820	0.585	394,000
2023-04-26	0.800	0.810	0.790	0.790	0.564	44,000
2023-04-25	0.800	0.810	0.790	0.800	0.571	435,000
2023-04-24	0.810	0.810	0.800	0.800	0.571	179,000
2023-04-21	0.830	0.840	0.810	0.810	0.578	429,000
2023-04-20	0.810	0.820	0.810	0.820	0.585	21,000
2023-04-19	0.810	0.810	0.810	0.810	0.578	12,000
2023-04-18	0.810	0.840	0.810	0.830	0.592	30,000
2023-04-17	0.830	0.830	0.820	0.830	0.592	70,000
2023-04-14	0.820	0.840	0.820	0.830	0.592	115,000
2023-04-13	0.810	0.830	0.810	0.810	0.578	341,000
2023-04-12	0.810	0.830	0.810	0.830	0.592	423,000
2023-04-11	0.830	0.840	0.810	0.830	0.592	150,000
2023-04-06	0.810	0.850	0.800	0.840	0.599	622,000
2023-04-04	0.810	0.810	0.800	0.810	0.578	116,000
2023-04-03	0.800	0.810	0.800	0.800	0.571	255,000
2023-03-31	0.800	0.800	0.780	0.800	0.571	443,000
2023-03-30	0.870	0.890	0.860	0.860	0.585	336,000

← NewerPage 14 of 19 · 1,118 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.