Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.550	0.550	0.510	0.550	0.335	9,000
2022-01-13	0.520	0.550	0.520	0.530	0.323	15,000
2022-01-07	0.540	0.610	0.540	0.550	0.335	1,118,000
2022-01-04	0.530	0.550	0.530	0.550	0.335	6,000
2022-01-03	0.520	0.560	0.520	0.560	0.341	68,000
2021-12-29	0.510	0.620	0.500	0.510	0.311	1,253,000
2021-12-21	0.520	0.520	0.500	0.500	0.304	433,000
2021-12-15	0.520	0.520	0.495	0.495	0.301	230,000
2021-12-14	0.520	0.530	0.510	0.510	0.311	42,000
2021-12-10	0.550	0.550	0.540	0.540	0.329	18,000
2021-12-08	0.530	0.600	0.530	0.550	0.335	1,189,000
2021-12-07	0.530	0.550	0.530	0.550	0.335	307,000
2021-12-06	0.520	0.530	0.520	0.520	0.317	601,000
2021-12-02	0.530	0.530	0.520	0.530	0.323	828,000
2021-12-01	0.530	0.540	0.530	0.530	0.323	314,000
2021-11-30	0.540	0.630	0.520	0.530	0.323	1,113,000
2021-11-29	0.530	0.540	0.530	0.530	0.323	296,000
2021-11-26	0.520	0.540	0.510	0.530	0.323	4,383,000
2021-11-25	0.510	0.510	0.510	0.510	0.304	5,000
2021-11-24	0.520	0.520	0.490	0.510	0.304	548,000
2021-11-23	0.520	0.520	0.510	0.510	0.304	48,000
2021-11-22	0.520	0.530	0.510	0.520	0.310	13,000
2021-11-19	0.530	0.550	0.530	0.550	0.328	13,000
2021-11-18	0.520	0.540	0.510	0.530	0.316	2,496,000
2021-11-17	0.530	0.530	0.500	0.510	0.304	295,000
2021-11-15	0.510	0.540	0.510	0.540	0.322	373,000
2021-11-11	0.500	0.510	0.495	0.500	0.298	326,000
2021-11-10	0.500	0.530	0.500	0.520	0.310	15,000
2021-11-09	0.520	0.520	0.500	0.500	0.298	116,000
2021-11-08	0.530	0.530	0.530	0.530	0.316	20,000
2021-11-05	0.540	0.540	0.540	0.540	0.322	5,000
2021-11-04	0.520	0.550	0.520	0.530	0.316	103,000
2021-11-03	0.520	0.520	0.520	0.520	0.310	5,000
2021-11-02	0.510	0.510	0.510	0.510	0.304	13,000
2021-11-01	0.520	0.550	0.520	0.540	0.322	131,000
2021-10-28	0.520	0.520	0.520	0.520	0.310	133,000
2021-10-27	0.530	0.550	0.530	0.540	0.322	4,000
2021-10-26	0.530	0.590	0.500	0.530	0.316	1,745,000
2021-10-25	0.530	0.530	0.530	0.530	0.316	90,000
2021-10-20	0.520	0.530	0.510	0.530	0.316	313,000

← NewerPage 19 of 19 · 1,120 trading days

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.