Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.450	0.450	0.450	0.450	50,000
2026-07-24	0.455	0.455	0.450	0.450	0.450	136,000
2026-07-23	0.455	0.455	0.455	0.455	0.455	900,000
2026-07-22	0.455	0.455	0.450	0.455	0.455	160,000
2026-07-21	0.460	0.460	0.455	0.455	0.455	472,000
2026-07-20	0.460	0.460	0.455	0.455	0.455	498,000
2026-07-17	0.460	0.460	0.455	0.455	0.455	874,000
2026-07-16	0.460	0.460	0.455	0.455	0.455	96,000
2026-07-15	0.460	0.460	0.455	0.455	0.455	84,000
2026-07-14	0.460	0.460	0.460	0.460	0.460	58,000
2026-07-13	0.460	0.460	0.455	0.460	0.460	1,369,000
2026-07-10	0.460	0.475	0.460	0.475	0.475	998,000
2026-07-09	0.470	0.470	0.470	0.470	0.470	300,000
2026-07-08	0.470	0.470	0.460	0.465	0.465	776,000
2026-07-07	0.470	0.470	0.470	0.470	0.470	0
2026-07-06	0.470	0.470	0.470	0.470	0.470	3,000
2026-07-03	0.475	0.475	0.475	0.475	0.475	13,000
2026-07-02	0.470	0.470	0.465	0.465	0.465	157,000
2026-06-30	0.460	0.460	0.460	0.460	0.460	0
2026-06-29	0.460	0.460	0.455	0.460	0.460	104,000
2026-06-26	0.460	0.460	0.455	0.460	0.460	179,000
2026-06-25	0.465	0.465	0.460	0.465	0.465	964,000
2026-06-24	0.470	0.470	0.465	0.470	0.470	158,000
2026-06-23	0.470	0.470	0.470	0.470	0.470	195,000
2026-06-22	0.475	0.475	0.470	0.470	0.470	1,361,000
2026-06-18	0.475	0.485	0.475	0.475	0.475	343,000
2026-06-17	0.480	0.480	0.480	0.480	0.480	0
2026-06-16	0.475	0.480	0.475	0.480	0.480	89,000
2026-06-15	0.480	0.480	0.475	0.480	0.480	57,000
2026-06-12	0.475	0.475	0.475	0.475	0.475	12,000
2026-06-11	0.475	0.475	0.475	0.475	0.475	453,000
2026-06-10	0.480	0.480	0.475	0.475	0.475	118,000
2026-06-09	0.485	0.485	0.485	0.485	0.485	0
2026-06-08	0.475	0.485	0.470	0.485	0.485	665,000
2026-06-05	0.480	0.480	0.480	0.480	0.480	419,000
2026-06-04	0.485	0.485	0.480	0.480	0.480	602,000
2026-06-03	0.490	0.490	0.480	0.485	0.485	214,000
2026-06-02	0.480	0.485	0.480	0.485	0.485	159,000
2026-06-01	0.485	0.485	0.480	0.480	0.480	857,000
2026-05-29	0.490	0.490	0.485	0.485	0.485	407,000
2026-05-28	0.490	0.490	0.485	0.485	0.485	958,000
2026-05-27	0.485	0.490	0.485	0.490	0.490	114,000
2026-05-26	0.490	0.490	0.490	0.490	0.490	274,000
2026-05-22	0.490	0.495	0.490	0.495	0.495	565,000
2026-05-21	0.490	0.490	0.485	0.485	0.485	106,000
2026-05-20	0.495	0.495	0.485	0.490	0.490	123,000
2026-05-19	0.490	0.495	0.490	0.495	0.495	241,000
2026-05-18	0.490	0.490	0.490	0.490	0.490	264,000
2026-05-15	0.490	0.490	0.490	0.490	0.490	66,000
2026-05-14	0.490	0.490	0.490	0.490	0.490	74,000
2026-05-13	0.495	0.495	0.490	0.490	0.490	242,000
2026-05-12	0.490	0.495	0.490	0.490	0.490	108,000
2026-05-11	0.495	0.495	0.490	0.490	0.490	711,000
2026-05-08	0.490	0.495	0.485	0.495	0.495	1,738,000
2026-05-07	0.495	0.500	0.490	0.495	0.495	291,000
2026-05-06	0.490	0.495	0.490	0.495	0.495	246,000
2026-05-05	0.495	0.495	0.490	0.495	0.495	309,000
2026-05-04	0.490	0.495	0.485	0.495	0.495	476,000
2026-04-30	0.500	0.500	0.485	0.485	0.485	1,409,000
2026-04-29	0.500	0.500	0.490	0.495	0.495	738,000

← NewerPage 2 of 5 · 244 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.