Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.870	0.870	0.830	0.870	0.592	259,000
2023-03-28	0.830	0.870	0.830	0.860	0.585	150,000
2023-03-27	0.890	0.890	0.860	0.870	0.592	112,000
2023-03-24	0.890	0.890	0.850	0.880	0.599	1,938,000
2023-03-23	0.870	0.890	0.870	0.890	0.606	293,000
2023-03-22	0.850	0.880	0.840	0.850	0.578	675,000
2023-03-21	0.860	0.870	0.860	0.860	0.585	485,000
2023-03-20	0.850	0.860	0.830	0.860	0.585	631,000
2023-03-17	0.850	0.870	0.830	0.860	0.585	228,000
2023-03-16	0.800	0.850	0.800	0.850	0.578	579,000
2023-03-15	0.800	0.820	0.800	0.820	0.558	1,253,000
2023-03-14	0.850	0.860	0.790	0.790	0.538	6,471,000
2023-03-13	0.850	0.850	0.810	0.840	0.572	9,730,000
2023-03-10	0.920	0.920	0.830	0.830	0.565	10,734,000
2023-03-09	0.920	0.930	0.900	0.900	0.612	1,015,000
2023-03-08	0.930	0.950	0.920	0.920	0.626	327,000
2023-03-07	0.920	0.940	0.920	0.930	0.633	263,000
2023-03-06	0.910	0.950	0.910	0.930	0.633	1,062,000
2023-03-03	0.910	0.910	0.890	0.910	0.619	565,000
2023-03-02	0.940	0.950	0.890	0.910	0.619	1,809,000
2023-03-01	0.940	0.940	0.910	0.930	0.633	1,349,000
2023-02-28	0.980	0.980	0.910	0.940	0.640	2,022,000
2023-02-27	0.950	0.990	0.950	0.980	0.667	1,087,000
2023-02-24	0.930	0.970	0.930	0.970	0.660	355,000
2023-02-23	0.930	0.960	0.930	0.950	0.646	99,000
2023-02-22	0.960	0.960	0.940	0.960	0.653	338,000
2023-02-21	0.940	0.970	0.940	0.960	0.653	432,000
2023-02-20	0.930	0.960	0.930	0.960	0.653	435,000
2023-02-17	0.930	0.970	0.930	0.940	0.640	248,000
2023-02-16	0.960	1.000	0.930	0.950	0.646	1,128,000
2023-02-15	0.980	0.990	0.940	0.950	0.646	1,247,000
2023-02-14	1.040	1.040	0.980	1.010	0.687	1,158,000
2023-02-13	0.970	1.070	0.970	1.040	0.708	1,474,000
2023-02-10	0.970	1.000	0.960	0.990	0.674	696,000
2023-02-09	1.000	1.000	0.970	0.990	0.674	1,057,000
2023-02-08	1.090	1.130	0.970	1.000	0.680	5,133,000
2023-02-07	1.020	1.130	1.020	1.070	0.728	7,147,000
2023-02-06	0.940	1.030	0.880	1.020	0.694	5,134,000
2023-02-03	0.870	0.960	0.850	0.920	0.626	6,212,000
2023-02-02	0.930	0.940	0.850	0.850	0.578	4,834,000
2023-02-01	0.860	0.960	0.820	0.910	0.619	12,514,000
2023-01-31	0.720	0.900	0.720	0.900	0.612	20,475,000
2023-01-30	0.620	0.650	0.590	0.630	0.429	210,000
2023-01-27	0.640	0.660	0.630	0.630	0.429	45,000
2023-01-26	0.640	0.650	0.620	0.640	0.435	185,000
2023-01-20	0.640	0.640	0.600	0.640	0.435	378,000
2023-01-19	0.610	0.630	0.610	0.610	0.415	126,000
2023-01-18	0.630	0.630	0.600	0.600	0.408	565,000
2023-01-17	0.600	0.600	0.590	0.600	0.408	306,000
2023-01-13	0.600	0.600	0.580	0.600	0.408	80,000
2023-01-12	0.610	0.620	0.590	0.600	0.408	322,000
2023-01-09	0.610	0.610	0.590	0.590	0.401	2,893,000
2023-01-06	0.590	0.600	0.590	0.600	0.408	1,277,000
2023-01-05	0.590	0.600	0.580	0.580	0.395	113,000
2023-01-04	0.600	0.600	0.580	0.590	0.401	271,000
2023-01-03	0.580	0.610	0.570	0.600	0.408	325,000
2022-12-30	0.580	0.590	0.570	0.580	0.395	127,000
2022-12-29	0.590	0.590	0.570	0.580	0.395	159,000
2022-12-28	0.580	0.580	0.570	0.580	0.395	106,000
2022-12-23	0.570	0.580	0.550	0.580	0.395	16,000

← NewerPage 15 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.