Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.495	0.495	0.495	0.495	0.495	252,000
2026-04-27	0.490	0.495	0.485	0.495	0.495	178,000
2026-04-24	0.490	0.495	0.485	0.495	0.495	110,000
2026-04-23	0.495	0.510	0.485	0.490	0.490	1,518,000
2026-04-22	0.495	0.495	0.490	0.495	0.495	110,000
2026-04-21	0.495	0.495	0.490	0.490	0.490	137,000
2026-04-20	0.495	0.500	0.490	0.490	0.490	334,000
2026-04-17	0.495	0.495	0.490	0.495	0.495	1,105,000
2026-04-16	0.500	0.500	0.485	0.500	0.500	1,212,000
2026-04-15	0.500	0.500	0.495	0.500	0.500	273,000
2026-04-14	0.500	0.510	0.490	0.500	0.500	553,000
2026-04-13	0.500	0.510	0.495	0.510	0.510	132,000
2026-04-10	0.500	0.500	0.495	0.500	0.500	27,000
2026-04-09	0.495	0.500	0.495	0.500	0.500	50,000
2026-04-08	0.495	0.500	0.495	0.500	0.500	498,000
2026-04-02	0.500	0.500	0.490	0.490	0.490	850,000
2026-04-01	0.495	0.495	0.490	0.495	0.495	61,000
2026-03-31	0.495	0.495	0.485	0.490	0.490	167,000
2026-03-30	0.490	0.490	0.485	0.485	0.485	431,000
2026-03-27	0.490	0.490	0.490	0.490	0.490	64,000
2026-03-26	0.500	0.500	0.490	0.495	0.495	853,000
2026-03-25	0.500	0.530	0.495	0.510	0.490	2,882,000
2026-03-24	0.495	0.510	0.495	0.495	0.476	1,062,000
2026-03-23	0.500	0.500	0.490	0.500	0.480	1,150,000
2026-03-20	0.500	0.500	0.490	0.500	0.480	527,000
2026-03-19	0.500	0.510	0.495	0.500	0.480	247,000
2026-03-18	0.510	0.510	0.500	0.500	0.480	1,449,000
2026-03-17	0.510	0.510	0.500	0.510	0.490	38,000
2026-03-16	0.510	0.510	0.500	0.510	0.490	118,000
2026-03-13	0.520	0.520	0.500	0.510	0.490	1,699,000
2026-03-12	0.520	0.520	0.510	0.510	0.490	47,000
2026-03-11	0.520	0.520	0.510	0.520	0.500	202,000
2026-03-10	0.520	0.520	0.510	0.510	0.490	522,000
2026-03-09	0.510	0.520	0.510	0.510	0.490	416,000
2026-03-06	0.520	0.520	0.510	0.510	0.490	291,000
2026-03-05	0.510	0.510	0.510	0.510	0.490	249,000
2026-03-04	0.510	0.520	0.510	0.520	0.500	1,129,000
2026-03-03	0.520	0.520	0.510	0.520	0.500	608,000
2026-03-02	0.530	0.530	0.520	0.520	0.500	45,000
2026-02-27	0.530	0.530	0.520	0.520	0.500	422,000
2026-02-26	0.520	0.530	0.510	0.530	0.509	536,000
2026-02-25	0.530	0.530	0.520	0.520	0.500	1,018,000
2026-02-24	0.530	0.530	0.530	0.530	0.509	65,000
2026-02-23	0.520	0.530	0.520	0.530	0.509	373,000
2026-02-20	0.530	0.530	0.520	0.520	0.500	259,000
2026-02-16	0.540	0.540	0.530	0.530	0.509	422,000
2026-02-13	0.530	0.540	0.530	0.530	0.509	178,000
2026-02-12	0.530	0.530	0.530	0.530	0.509	366,000
2026-02-11	0.540	0.540	0.530	0.530	0.509	441,000
2026-02-10	0.540	0.540	0.520	0.530	0.509	304,000
2026-02-09	0.530	0.530	0.520	0.530	0.509	255,000
2026-02-06	0.520	0.530	0.520	0.530	0.509	63,000
2026-02-04	0.530	0.540	0.530	0.530	0.509	487,000
2026-02-03	0.520	0.530	0.520	0.530	0.509	31,000
2026-02-02	0.520	0.530	0.520	0.520	0.500	565,000
2026-01-30	0.530	0.530	0.520	0.520	0.500	232,000
2026-01-29	0.520	0.540	0.520	0.530	0.509	132,000
2026-01-28	0.530	0.530	0.520	0.520	0.500	593,000
2026-01-27	0.520	0.530	0.520	0.530	0.509	180,000
2026-01-26	0.520	0.530	0.520	0.520	0.500	323,000

← NewerPage 3 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.