Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	0.860	0.870	0.850	0.870	0.621	294,000
2023-10-10	0.880	0.890	0.850	0.860	0.614	917,000
2023-10-09	0.870	0.880	0.850	0.880	0.628	443,000
2023-10-06	0.860	0.870	0.840	0.870	0.621	510,000
2023-10-05	0.880	0.880	0.850	0.870	0.621	275,000
2023-10-04	0.870	0.870	0.850	0.860	0.614	307,000
2023-10-03	0.860	0.870	0.860	0.870	0.621	355,000
2023-09-29	0.840	0.870	0.840	0.870	0.621	535,000
2023-09-28	0.860	0.860	0.840	0.860	0.614	378,000
2023-09-27	0.870	0.870	0.840	0.860	0.614	1,637,000
2023-09-26	0.880	0.880	0.850	0.870	0.621	974,000
2023-09-25	0.910	0.930	0.870	0.880	0.628	1,493,000
2023-09-22	0.910	0.920	0.900	0.900	0.642	833,000
2023-09-21	0.880	0.910	0.880	0.900	0.642	2,014,000
2023-09-20	0.870	0.880	0.870	0.870	0.621	648,000
2023-09-19	0.870	0.870	0.850	0.870	0.621	796,000
2023-09-18	0.870	0.890	0.860	0.870	0.621	416,000
2023-09-15	0.880	0.900	0.880	0.880	0.628	431,000
2023-09-14	0.900	0.900	0.860	0.880	0.628	493,000
2023-09-13	0.910	0.910	0.890	0.890	0.635	455,000
2023-09-12	0.890	0.930	0.870	0.920	0.656	3,282,000
2023-09-11	0.820	0.860	0.820	0.850	0.607	580,000
2023-09-07	0.810	0.820	0.800	0.810	0.578	425,000
2023-09-06	0.820	0.840	0.800	0.800	0.571	541,000
2023-09-05	0.810	0.820	0.810	0.820	0.585	127,000
2023-09-04	0.820	0.830	0.810	0.830	0.592	218,000
2023-08-31	0.800	0.810	0.800	0.800	0.571	162,000
2023-08-30	0.830	0.830	0.810	0.810	0.578	200,000
2023-08-29	0.830	0.830	0.820	0.820	0.585	32,000
2023-08-28	0.820	0.830	0.810	0.820	0.585	439,000
2023-08-25	0.800	0.810	0.800	0.800	0.571	79,000
2023-08-24	0.810	0.820	0.790	0.810	0.578	235,000
2023-08-23	0.800	0.810	0.800	0.800	0.571	10,000
2023-08-22	0.800	0.800	0.790	0.800	0.571	520,000
2023-08-21	0.800	0.830	0.800	0.800	0.571	313,000
2023-08-18	0.810	0.810	0.800	0.800	0.571	84,000
2023-08-17	0.810	0.810	0.790	0.800	0.571	246,000
2023-08-16	0.810	0.830	0.810	0.810	0.578	45,000
2023-08-15	0.800	0.810	0.800	0.810	0.578	12,000
2023-08-14	0.800	0.810	0.790	0.810	0.578	51,000
2023-08-11	0.820	0.820	0.810	0.810	0.578	79,000
2023-08-10	0.800	0.810	0.790	0.800	0.571	281,000
2023-08-09	0.790	0.820	0.790	0.800	0.571	305,000
2023-08-08	0.790	0.800	0.780	0.800	0.571	102,000
2023-08-07	0.800	0.800	0.790	0.800	0.571	59,000
2023-08-04	0.800	0.820	0.800	0.800	0.571	204,000
2023-08-03	0.810	0.810	0.800	0.800	0.571	37,000
2023-08-02	0.810	0.830	0.810	0.810	0.578	120,000
2023-08-01	0.830	0.830	0.810	0.830	0.592	10,000
2023-07-31	0.810	0.830	0.810	0.830	0.592	76,000
2023-07-27	0.820	0.830	0.810	0.810	0.578	133,000
2023-07-26	0.830	0.850	0.820	0.840	0.599	436,000
2023-07-25	0.800	0.830	0.790	0.830	0.592	1,266,000
2023-07-24	0.790	0.820	0.790	0.790	0.564	38,000
2023-07-20	0.810	0.820	0.790	0.790	0.564	310,000
2023-07-19	0.800	0.810	0.800	0.800	0.571	205,000
2023-07-18	0.800	0.830	0.790	0.790	0.564	103,000
2023-07-14	0.800	0.820	0.800	0.800	0.571	156,000
2023-07-13	0.820	0.820	0.800	0.810	0.578	95,000
2023-07-12	0.810	0.810	0.790	0.810	0.578	142,000

← NewerPage 13 of 19 · 1,118 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.