Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.520	0.520	0.520	0.520	0.500	79,000
2026-01-22	0.520	0.530	0.520	0.520	0.500	294,000
2026-01-21	0.520	0.520	0.510	0.520	0.500	1,060,000
2026-01-20	0.530	0.530	0.520	0.520	0.500	792,000
2026-01-19	0.510	0.530	0.510	0.520	0.500	585,000
2026-01-16	0.520	0.520	0.510	0.520	0.500	392,000
2026-01-15	0.520	0.520	0.520	0.520	0.500	367,000
2026-01-14	0.530	0.530	0.520	0.520	0.500	239,000
2026-01-13	0.520	0.530	0.510	0.520	0.500	1,048,000
2026-01-12	0.520	0.520	0.520	0.520	0.500	369,000
2026-01-08	0.520	0.530	0.520	0.520	0.500	189,000
2026-01-07	0.530	0.530	0.520	0.520	0.500	114,000
2026-01-06	0.530	0.530	0.520	0.520	0.500	394,000
2026-01-05	0.530	0.530	0.530	0.530	0.509	177,000
2026-01-02	0.520	0.530	0.520	0.530	0.509	107,000
2025-12-31	0.520	0.520	0.520	0.520	0.500	30,000
2025-12-30	0.520	0.520	0.520	0.520	0.500	111,000
2025-12-29	0.530	0.530	0.530	0.530	0.509	131,000
2025-12-24	0.520	0.540	0.520	0.530	0.509	448,780
2025-12-23	0.520	0.520	0.510	0.520	0.500	395,000
2025-12-22	0.520	0.520	0.510	0.520	0.500	48,000
2025-12-19	0.510	0.520	0.510	0.520	0.500	518,000
2025-12-18	0.510	0.510	0.510	0.510	0.490	67,000
2025-12-17	0.520	0.520	0.510	0.520	0.500	757,000
2025-12-16	0.520	0.520	0.510	0.510	0.490	32,000
2025-12-15	0.520	0.520	0.510	0.520	0.500	115,000
2025-12-12	0.530	0.530	0.510	0.520	0.500	72,000
2025-12-11	0.530	0.530	0.510	0.530	0.509	245,000
2025-12-10	0.520	0.530	0.510	0.520	0.500	276,000
2025-12-09	0.520	0.520	0.510	0.510	0.490	176,000
2025-12-05	0.510	0.520	0.510	0.510	0.490	348,000
2025-12-04	0.530	0.530	0.510	0.510	0.490	528,000
2025-12-03	0.520	0.530	0.510	0.520	0.500	318,000
2025-12-02	0.510	0.510	0.510	0.510	0.490	67,000
2025-12-01	0.520	0.520	0.510	0.510	0.490	35,000
2025-11-28	0.510	0.510	0.510	0.510	0.490	853,000
2025-11-27	0.520	0.520	0.510	0.510	0.490	348,000
2025-11-26	0.510	0.510	0.510	0.510	0.490	13,000
2025-11-25	0.510	0.510	0.510	0.510	0.490	56,000
2025-11-24	0.510	0.530	0.510	0.510	0.490	336,000
2025-11-21	0.520	0.530	0.510	0.510	0.490	1,482,000
2025-11-20	0.550	0.560	0.540	0.560	0.500	1,398,000
2025-11-19	0.550	0.560	0.540	0.550	0.491	1,632,000
2025-11-18	0.560	0.570	0.550	0.560	0.500	1,615,000
2025-11-17	0.540	0.560	0.540	0.550	0.491	2,001,000
2025-11-14	0.550	0.550	0.530	0.530	0.473	878,000
2025-11-13	0.540	0.540	0.540	0.540	0.482	123,000
2025-11-12	0.530	0.540	0.530	0.540	0.482	175,000
2025-11-11	0.530	0.540	0.520	0.520	0.464	47,000
2025-11-10	0.530	0.530	0.520	0.530	0.473	214,000
2025-11-07	0.530	0.540	0.530	0.530	0.473	332,000
2025-11-06	0.530	0.540	0.520	0.520	0.464	477,000
2025-11-05	0.520	0.530	0.510	0.530	0.473	384,000
2025-11-04	0.530	0.540	0.520	0.520	0.464	751,000
2025-11-03	0.540	0.540	0.520	0.530	0.473	475,000
2025-10-31	0.530	0.530	0.520	0.530	0.473	223,000
2025-10-30	0.520	0.530	0.510	0.530	0.473	805,000
2025-10-28	0.510	0.530	0.510	0.520	0.464	760,000
2025-10-27	0.510	0.510	0.510	0.510	0.455	136,192
2025-10-24	0.495	0.510	0.495	0.510	0.455	825,000

← NewerPage 4 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.