Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.500	0.510	0.495	0.500	0.402	1,754,000
2024-04-12	0.500	0.500	0.495	0.500	0.402	908,000
2024-04-11	0.500	0.520	0.495	0.500	0.402	3,068,000
2024-04-10	0.540	0.540	0.495	0.510	0.410	5,897,000
2024-04-09	0.540	0.550	0.520	0.520	0.418	550,000
2024-04-08	0.510	0.540	0.510	0.520	0.418	803,000
2024-04-05	0.530	0.530	0.510	0.510	0.410	826,000
2024-04-03	0.540	0.540	0.520	0.530	0.426	1,138,000
2024-04-02	0.550	0.560	0.540	0.540	0.434	748,000
2024-03-28	0.540	0.550	0.540	0.550	0.442	399,000
2024-03-27	0.560	0.560	0.550	0.550	0.442	1,175,000
2024-03-26	0.570	0.580	0.570	0.570	0.442	561,000
2024-03-25	0.560	0.570	0.560	0.570	0.442	59,000
2024-03-22	0.570	0.590	0.570	0.570	0.442	140,000
2024-03-21	0.570	0.580	0.560	0.570	0.442	520,000
2024-03-20	0.580	0.580	0.570	0.570	0.442	144,000
2024-03-19	0.590	0.590	0.580	0.580	0.450	44,000
2024-03-18	0.570	0.590	0.570	0.570	0.442	132,000
2024-03-15	0.570	0.580	0.560	0.570	0.442	1,279,000
2024-03-14	0.590	0.600	0.580	0.580	0.450	362,000
2024-03-13	0.610	0.610	0.600	0.600	0.465	415,000
2024-03-12	0.580	0.600	0.570	0.590	0.457	519,000
2024-03-11	0.590	0.600	0.580	0.580	0.450	741,000
2024-03-08	0.590	0.590	0.570	0.580	0.450	499,000
2024-03-07	0.590	0.590	0.580	0.590	0.457	324,000
2024-03-06	0.590	0.600	0.590	0.590	0.457	748,000
2024-03-05	0.620	0.620	0.590	0.600	0.465	498,000
2024-03-04	0.640	0.640	0.620	0.620	0.481	731,000
2024-03-01	0.630	0.650	0.630	0.640	0.496	105,000
2024-02-29	0.650	0.650	0.630	0.640	0.496	283,000
2024-02-28	0.660	0.660	0.640	0.650	0.504	126,000
2024-02-27	0.660	0.660	0.640	0.660	0.512	1,050,000
2024-02-26	0.660	0.690	0.660	0.680	0.527	141,000
2024-02-23	0.670	0.690	0.670	0.680	0.527	405,000
2024-02-22	0.660	0.660	0.640	0.650	0.504	1,155,000
2024-02-21	0.660	0.660	0.660	0.660	0.512	12,000
2024-02-20	0.660	0.680	0.660	0.660	0.512	84,000
2024-02-19	0.650	0.680	0.650	0.660	0.512	79,000
2024-02-16	0.660	0.680	0.660	0.660	0.512	553,000
2024-02-15	0.680	0.680	0.660	0.670	0.519	447,000
2024-02-14	0.740	0.740	0.630	0.680	0.527	3,193,000
2024-02-08	0.870	0.880	0.870	0.870	0.674	248,000
2024-02-07	0.870	0.890	0.870	0.890	0.690	159,000
2024-02-06	0.870	0.880	0.870	0.870	0.674	142,000
2024-02-05	0.850	0.870	0.840	0.870	0.674	219,000
2024-02-02	0.850	0.860	0.840	0.860	0.667	1,959,000
2024-01-31	0.860	0.870	0.850	0.860	0.667	1,171,000
2024-01-30	0.860	0.870	0.850	0.850	0.659	309,000
2024-01-29	0.860	0.860	0.850	0.860	0.667	286,000
2024-01-26	0.860	0.860	0.840	0.860	0.667	301,000
2024-01-25	0.870	0.870	0.860	0.860	0.667	1,130,000
2024-01-24	0.860	0.870	0.850	0.860	0.667	411,000
2024-01-23	0.850	0.860	0.840	0.860	0.667	628,000
2024-01-22	0.850	0.850	0.840	0.840	0.651	205,000
2024-01-19	0.870	0.880	0.860	0.860	0.667	235,000
2024-01-18	0.870	0.870	0.850	0.850	0.659	145,000
2024-01-17	0.860	0.880	0.850	0.850	0.659	184,000
2024-01-16	0.870	0.880	0.860	0.870	0.674	136,000
2024-01-15	0.890	0.890	0.860	0.870	0.674	1,611,000
2024-01-12	0.890	0.890	0.880	0.880	0.682	190,000

← NewerPage 11 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.