Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.600	0.600	0.570	0.590	0.401	19,000
2022-12-19	0.610	0.610	0.600	0.600	0.408	255,000
2022-12-16	0.600	0.620	0.580	0.610	0.415	75,000
2022-12-15	0.570	0.620	0.550	0.580	0.395	884,000
2022-12-14	0.620	0.620	0.590	0.610	0.415	656,000
2022-12-13	0.590	0.620	0.590	0.610	0.415	1,381,000
2022-12-12	0.570	0.600	0.570	0.580	0.395	842,000
2022-12-09	0.600	0.600	0.570	0.590	0.401	263,000
2022-12-08	0.600	0.600	0.580	0.600	0.408	102,000
2022-12-07	0.590	0.600	0.580	0.600	0.408	121,000
2022-12-06	0.600	0.600	0.550	0.590	0.401	598,000
2022-12-05	0.570	0.600	0.560	0.590	0.401	463,000
2022-12-02	0.560	0.560	0.530	0.560	0.381	505,000
2022-12-01	0.550	0.580	0.540	0.540	0.367	305,000
2022-11-30	0.560	0.560	0.560	0.560	0.381	11,000
2022-11-29	0.570	0.570	0.530	0.560	0.381	203,000
2022-11-28	0.540	0.540	0.520	0.530	0.361	553,000
2022-11-25	0.510	0.540	0.500	0.540	0.367	453,000
2022-11-24	0.590	0.590	0.560	0.570	0.362	115,000
2022-11-23	0.590	0.600	0.590	0.600	0.381	456,000
2022-11-22	0.590	0.600	0.580	0.600	0.381	1,666,000
2022-11-21	0.550	0.590	0.550	0.590	0.375	236,000
2022-11-18	0.580	0.580	0.540	0.550	0.349	185,000
2022-11-17	0.580	0.580	0.540	0.580	0.368	93,000
2022-11-16	0.580	0.580	0.560	0.560	0.356	125,000
2022-11-15	0.580	0.590	0.570	0.570	0.362	463,000
2022-11-14	0.530	0.570	0.530	0.570	0.362	404,000
2022-11-11	0.520	0.530	0.520	0.530	0.337	110,000
2022-11-10	0.520	0.530	0.510	0.520	0.330	214,000
2022-11-09	0.510	0.530	0.510	0.520	0.330	276,000
2022-11-08	0.495	0.495	0.490	0.490	0.311	78,000
2022-11-04	0.480	0.500	0.480	0.490	0.311	206,000
2022-11-03	0.475	0.480	0.470	0.475	0.302	288,000
2022-11-02	0.485	0.485	0.475	0.475	0.302	202,000
2022-11-01	0.480	0.485	0.480	0.485	0.308	2,000
2022-10-28	0.485	0.485	0.480	0.480	0.305	230,000
2022-10-27	0.490	0.490	0.485	0.485	0.308	101,000
2022-10-26	0.485	0.490	0.485	0.485	0.308	192,000
2022-10-25	0.485	0.495	0.480	0.480	0.305	216,000
2022-10-24	0.490	0.490	0.475	0.480	0.305	496,000
2022-10-21	0.485	0.490	0.480	0.490	0.311	51,000
2022-10-20	0.480	0.480	0.475	0.480	0.305	292,000
2022-10-19	0.485	0.495	0.485	0.485	0.308	141,000
2022-10-18	0.490	0.490	0.480	0.490	0.311	357,000
2022-10-14	0.480	0.485	0.480	0.485	0.308	27,000
2022-10-13	0.480	0.480	0.475	0.475	0.302	182,000
2022-10-12	0.470	0.480	0.470	0.480	0.305	492,000
2022-10-11	0.470	0.480	0.470	0.470	0.298	369,000
2022-10-07	0.485	0.490	0.480	0.490	0.311	274,000
2022-10-06	0.500	0.500	0.490	0.490	0.311	71,000
2022-10-05	0.495	0.500	0.490	0.495	0.314	238,000
2022-10-03	0.495	0.495	0.485	0.490	0.311	67,000
2022-09-30	0.485	0.495	0.485	0.495	0.314	203,000
2022-09-29	0.490	0.490	0.480	0.480	0.305	386,000
2022-09-28	0.500	0.500	0.490	0.500	0.318	459,000
2022-09-27	0.500	0.520	0.500	0.510	0.324	567,000
2022-09-26	0.460	0.570	0.460	0.500	0.318	1,819,000
2022-09-23	0.475	0.475	0.470	0.475	0.302	676,000
2022-09-22	0.470	0.480	0.465	0.480	0.305	874,000
2022-09-21	0.475	0.495	0.475	0.480	0.305	265,000

← NewerPage 16 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.