Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	0.570	0.570	0.560	0.560	0.450	116,000
2024-07-15	0.580	0.590	0.570	0.570	0.458	49,000
2024-07-12	0.590	0.590	0.580	0.580	0.466	279,000
2024-07-11	0.590	0.590	0.570	0.570	0.458	11,000
2024-07-10	0.560	0.590	0.560	0.590	0.474	272,000
2024-07-09	0.560	0.560	0.550	0.550	0.442	304,000
2024-07-08	0.560	0.560	0.560	0.560	0.450	90,000
2024-07-04	0.560	0.560	0.550	0.550	0.442	787,000
2024-07-03	0.550	0.550	0.550	0.550	0.442	188,000
2024-07-02	0.570	0.570	0.550	0.550	0.442	916,000
2024-06-28	0.580	0.580	0.560	0.560	0.450	729,000
2024-06-26	0.580	0.580	0.570	0.570	0.458	163,000
2024-06-25	0.580	0.580	0.570	0.570	0.458	38,000
2024-06-24	0.580	0.580	0.570	0.570	0.458	38,000
2024-06-21	0.580	0.580	0.560	0.580	0.466	453,000
2024-06-20	0.590	0.590	0.580	0.580	0.466	233,000
2024-06-19	0.590	0.590	0.580	0.590	0.474	479,000
2024-06-18	0.600	0.600	0.590	0.590	0.474	145,000
2024-06-17	0.610	0.610	0.600	0.600	0.482	120,000
2024-06-14	0.600	0.600	0.600	0.600	0.482	33,000
2024-06-13	0.600	0.600	0.600	0.600	0.482	283,000
2024-06-12	0.600	0.610	0.600	0.610	0.490	51,000
2024-06-11	0.610	0.620	0.610	0.610	0.490	163,000
2024-06-07	0.610	0.610	0.610	0.610	0.490	49,000
2024-06-06	0.620	0.630	0.610	0.630	0.506	257,000
2024-06-05	0.620	0.620	0.620	0.620	0.498	5,000
2024-06-04	0.630	0.630	0.620	0.630	0.506	161,000
2024-06-03	0.620	0.620	0.620	0.620	0.498	119,000
2024-05-31	0.620	0.630	0.610	0.610	0.490	382,000
2024-05-29	0.630	0.630	0.620	0.630	0.506	302,000
2024-05-28	0.630	0.640	0.620	0.620	0.498	823,000
2024-05-27	0.630	0.640	0.620	0.620	0.498	666,000
2024-05-24	0.630	0.640	0.620	0.630	0.506	727,000
2024-05-23	0.620	0.630	0.610	0.630	0.506	1,450,000
2024-05-22	0.620	0.620	0.620	0.620	0.498	286,000
2024-05-21	0.620	0.620	0.610	0.610	0.490	447,000
2024-05-20	0.630	0.630	0.610	0.630	0.506	775,000
2024-05-17	0.620	0.640	0.600	0.620	0.498	930,000
2024-05-16	0.640	0.640	0.610	0.620	0.498	1,319,000
2024-05-14	0.650	0.650	0.630	0.640	0.514	667,000
2024-05-13	0.660	0.660	0.640	0.650	0.522	818,000
2024-05-10	0.650	0.660	0.640	0.660	0.530	1,186,000
2024-05-09	0.630	0.650	0.620	0.640	0.514	1,501,000
2024-05-08	0.600	0.620	0.600	0.620	0.498	1,376,000
2024-05-07	0.620	0.620	0.600	0.600	0.482	1,659,000
2024-05-06	0.550	0.620	0.550	0.610	0.490	6,688,000
2024-05-03	0.500	0.560	0.500	0.530	0.426	27,027,000
2024-05-02	0.500	0.510	0.500	0.510	0.410	1,031,000
2024-04-30	0.510	0.510	0.495	0.500	0.402	3,821,000
2024-04-29	0.500	0.510	0.500	0.500	0.402	3,345,000
2024-04-26	0.500	0.510	0.500	0.510	0.410	482,000
2024-04-25	0.510	0.510	0.500	0.500	0.402	325,000
2024-04-24	0.510	0.510	0.500	0.510	0.410	1,034,000
2024-04-23	0.510	0.510	0.500	0.500	0.402	1,910,000
2024-04-22	0.495	0.510	0.495	0.510	0.410	702,000
2024-04-19	0.495	0.510	0.495	0.500	0.402	1,749,000
2024-04-18	0.500	0.510	0.490	0.500	0.402	2,012,000
2024-04-17	0.510	0.520	0.495	0.500	0.402	1,697,000
2024-04-16	0.500	0.510	0.490	0.510	0.410	2,063,000
2024-04-15	0.500	0.510	0.495	0.500	0.402	1,754,000

← NewerPage 10 of 19 · 1,117 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.