Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.475	0.495	0.475	0.480	0.305	265,000
2022-09-19	0.480	0.495	0.480	0.490	0.311	144,000
2022-09-16	0.490	0.495	0.490	0.495	0.314	29,000
2022-09-14	0.485	0.500	0.480	0.490	0.311	632,000
2022-09-13	0.490	0.520	0.490	0.500	0.318	395,000
2022-09-09	0.480	0.485	0.480	0.485	0.308	15,000
2022-09-08	0.470	0.480	0.470	0.480	0.305	92,000
2022-09-07	0.470	0.480	0.465	0.480	0.305	385,000
2022-09-06	0.480	0.620	0.475	0.480	0.305	4,792,000
2022-09-05	0.415	0.420	0.400	0.420	0.267	120,000
2022-08-31	0.400	0.415	0.400	0.415	0.264	3,000
2022-08-22	0.410	0.415	0.410	0.415	0.264	42,000
2022-08-19	0.410	0.410	0.400	0.405	0.257	32,000
2022-08-17	0.390	0.410	0.390	0.410	0.260	38,000
2022-08-16	0.405	0.405	0.400	0.405	0.257	75,000
2022-08-15	0.410	0.415	0.400	0.415	0.264	72,000
2022-08-11	0.410	0.420	0.410	0.420	0.267	300,000
2022-08-09	0.390	0.410	0.390	0.410	0.260	551,000
2022-08-08	0.395	0.400	0.390	0.400	0.254	118,000
2022-08-05	0.410	0.415	0.400	0.405	0.257	763,000
2022-08-04	0.420	0.420	0.420	0.420	0.267	250,000
2022-08-01	0.420	0.420	0.420	0.420	0.267	14,000
2022-07-29	0.410	0.420	0.405	0.420	0.267	80,000
2022-07-27	0.420	0.420	0.420	0.420	0.267	17,000
2022-07-26	0.425	0.425	0.405	0.420	0.267	76,000
2022-07-25	0.415	0.425	0.415	0.425	0.270	28,000
2022-07-22	0.425	0.445	0.425	0.430	0.273	14,000
2022-07-21	0.405	0.425	0.405	0.425	0.270	20,000
2022-07-20	0.425	0.425	0.415	0.425	0.270	19,000
2022-07-19	0.410	0.430	0.410	0.430	0.273	27,000
2022-07-18	0.430	0.430	0.400	0.430	0.273	243,000
2022-07-15	0.415	0.430	0.415	0.430	0.273	70,000
2022-07-13	0.435	0.435	0.435	0.435	0.276	19,000
2022-07-12	0.435	0.440	0.420	0.440	0.279	42,000
2022-07-11	0.415	0.435	0.400	0.435	0.276	178,000
2022-07-08	0.430	0.430	0.385	0.415	0.264	692,000
2022-07-07	0.425	0.425	0.425	0.425	0.270	25,000
2022-07-06	0.430	0.430	0.425	0.425	0.270	841,000
2022-07-04	0.425	0.435	0.420	0.425	0.270	389,000
2022-06-30	0.430	0.430	0.425	0.425	0.270	208,000
2022-06-29	0.425	0.445	0.425	0.440	0.279	144,000
2022-06-28	0.445	0.445	0.425	0.440	0.279	254,000
2022-06-27	0.450	0.450	0.450	0.450	0.286	21,000
2022-06-23	0.440	0.445	0.430	0.440	0.279	7,000
2022-06-22	0.440	0.440	0.440	0.440	0.279	70,000
2022-06-21	0.440	0.450	0.440	0.445	0.283	34,000
2022-06-20	0.440	0.440	0.440	0.440	0.279	2,000
2022-06-17	0.435	0.440	0.435	0.440	0.279	19,000
2022-06-16	0.440	0.445	0.440	0.440	0.279	149,000
2022-06-15	0.440	0.450	0.440	0.450	0.286	154,000
2022-06-14	0.445	0.450	0.445	0.450	0.286	113,000
2022-06-13	0.450	0.450	0.445	0.445	0.283	38,000
2022-06-10	0.475	0.475	0.445	0.450	0.286	361,000
2022-06-09	0.465	0.465	0.465	0.465	0.295	50,000
2022-06-08	0.475	0.475	0.475	0.475	0.302	1,000
2022-06-06	0.460	0.460	0.445	0.460	0.292	27,000
2022-06-02	0.460	0.495	0.460	0.475	0.302	28,000
2022-06-01	0.465	0.470	0.445	0.460	0.292	115,000
2022-05-31	0.465	0.465	0.440	0.455	0.289	71,000
2022-05-30	0.435	0.510	0.435	0.455	0.289	107,000

← NewerPage 17 of 19 · 1,120 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.