Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.445	0.455	0.445	0.455	0.289	45,000
2022-05-26	0.460	0.460	0.440	0.455	0.289	90,000
2022-05-25	0.455	0.455	0.445	0.455	0.289	135,000
2022-05-24	0.455	0.455	0.455	0.455	0.289	157,000
2022-05-23	0.440	0.465	0.440	0.465	0.295	6,000
2022-05-16	0.440	0.475	0.440	0.475	0.302	72,000
2022-05-13	0.460	0.460	0.460	0.460	0.292	2,000
2022-05-10	0.465	0.470	0.465	0.465	0.295	102,000
2022-05-06	0.470	0.470	0.430	0.465	0.295	127,000
2022-05-04	0.470	0.470	0.470	0.470	0.298	20,000
2022-04-28	0.445	0.470	0.445	0.470	0.298	11,000
2022-04-26	0.480	0.480	0.480	0.480	0.305	1,000
2022-04-13	0.480	0.485	0.480	0.485	0.308	23,000
2022-04-12	0.485	0.485	0.460	0.470	0.298	97,000
2022-04-11	0.460	0.460	0.460	0.460	0.292	50,000
2022-04-08	0.465	0.470	0.460	0.465	0.295	5,000
2022-04-07	0.455	0.465	0.455	0.465	0.295	1,000
2022-04-06	0.450	0.455	0.450	0.455	0.289	26,000
2022-04-04	0.445	0.465	0.445	0.465	0.295	16,000
2022-04-01	0.465	0.480	0.435	0.465	0.295	112,000
2022-03-31	0.485	0.485	0.480	0.485	0.295	205,000
2022-03-30	0.475	0.485	0.475	0.485	0.295	103,000
2022-03-29	0.490	0.490	0.480	0.490	0.298	238,000
2022-03-25	0.480	0.485	0.465	0.475	0.289	603,000
2022-03-23	0.485	0.500	0.485	0.485	0.295	282,000
2022-03-22	0.480	0.485	0.480	0.485	0.295	74,000
2022-03-21	0.480	0.480	0.480	0.480	0.292	10,000
2022-03-17	0.475	0.490	0.475	0.490	0.298	34,000
2022-03-16	0.455	0.460	0.455	0.460	0.280	47,000
2022-03-15	0.460	0.460	0.460	0.460	0.280	3,000
2022-03-14	0.460	0.485	0.460	0.475	0.289	180,000
2022-03-11	0.460	0.480	0.450	0.475	0.289	51,000
2022-03-10	0.485	0.490	0.485	0.490	0.298	3,000
2022-03-09	0.485	0.485	0.485	0.485	0.295	5,000
2022-03-07	0.500	0.510	0.465	0.485	0.295	139,000
2022-03-04	0.500	0.500	0.495	0.500	0.304	444,000
2022-03-03	0.510	0.520	0.510	0.520	0.317	35,000
2022-03-02	0.510	0.510	0.510	0.510	0.311	25,000
2022-03-01	0.510	0.520	0.510	0.510	0.311	186,000
2022-02-28	0.510	0.520	0.510	0.520	0.317	56,000
2022-02-25	0.520	0.520	0.510	0.510	0.311	50,000
2022-02-24	0.550	0.550	0.540	0.540	0.329	10,000
2022-02-23	0.520	0.520	0.520	0.520	0.317	60,000
2022-02-22	0.530	0.530	0.520	0.520	0.317	110,000
2022-02-21	0.520	0.530	0.500	0.530	0.323	232,000
2022-02-18	0.530	0.530	0.530	0.530	0.323	80,000
2022-02-17	0.540	0.540	0.530	0.530	0.323	23,000
2022-02-16	0.530	0.550	0.530	0.550	0.335	139,000
2022-02-15	0.510	0.530	0.510	0.530	0.323	243,000
2022-02-11	0.500	0.500	0.500	0.500	0.304	120,000
2022-02-10	0.500	0.510	0.500	0.510	0.311	100,000
2022-02-09	0.500	0.500	0.500	0.500	0.304	205,000
2022-02-08	0.520	0.520	0.520	0.520	0.317	17,000
2022-02-04	0.510	0.520	0.500	0.520	0.317	84,000
2022-01-31	0.520	0.530	0.520	0.530	0.323	96,000
2022-01-28	0.520	0.520	0.500	0.510	0.311	17,000
2022-01-27	0.520	0.530	0.520	0.520	0.317	116,000
2022-01-25	0.530	0.530	0.530	0.530	0.323	7,000
2022-01-24	0.510	0.530	0.500	0.530	0.323	12,000
2022-01-19	0.510	0.520	0.500	0.510	0.311	154,000

← NewerPage 18 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.