Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.495	0.495	0.490	0.495	0.442	374,000
2025-10-22	0.490	0.495	0.490	0.495	0.442	1,647,000
2025-10-21	0.500	0.500	0.490	0.490	0.437	988,000
2025-10-20	0.500	0.510	0.495	0.500	0.446	988,000
2025-10-17	0.500	0.500	0.495	0.495	0.442	551,000
2025-10-16	0.500	0.510	0.495	0.495	0.442	1,672,000
2025-10-15	0.500	0.500	0.490	0.495	0.442	1,394,000
2025-10-14	0.510	0.510	0.495	0.495	0.442	861,000
2025-10-13	0.490	0.500	0.485	0.500	0.446	2,742,000
2025-10-10	0.500	0.510	0.490	0.490	0.437	4,600,000
2025-10-09	0.510	0.520	0.500	0.500	0.446	3,388,000
2025-10-08	0.510	0.520	0.500	0.500	0.446	3,872,000
2025-10-06	0.510	0.520	0.500	0.510	0.455	776,000
2025-10-03	0.510	0.520	0.500	0.500	0.446	2,153,000
2025-10-02	0.500	0.520	0.500	0.510	0.455	1,414,000
2025-09-30	0.510	0.520	0.500	0.500	0.446	3,668,000
2025-09-29	0.485	0.485	0.480	0.485	0.433	470,000
2025-09-26	0.485	0.485	0.480	0.480	0.428	957,000
2025-09-25	0.495	0.495	0.485	0.490	0.437	1,299,000
2025-09-24	0.495	0.510	0.495	0.495	0.442	457,000
2025-09-23	0.495	0.500	0.495	0.500	0.446	796,000
2025-09-22	0.500	0.500	0.495	0.500	0.446	4,043,000
2025-09-19	0.520	0.520	0.520	0.520	0.464	269,000
2025-09-17	0.520	0.530	0.520	0.520	0.464	676,000
2025-09-16	0.520	0.530	0.520	0.520	0.464	332,000
2025-09-15	0.520	0.530	0.510	0.520	0.464	1,437,000
2025-09-12	0.530	0.530	0.520	0.520	0.464	228,000
2025-09-11	0.530	0.530	0.510	0.520	0.464	386,000
2025-09-10	0.530	0.530	0.510	0.530	0.473	355,000
2025-09-09	0.520	0.530	0.520	0.520	0.464	137,000
2025-09-08	0.530	0.530	0.510	0.520	0.464	1,149,000
2025-09-05	0.520	0.530	0.520	0.530	0.473	52,000
2025-09-04	0.510	0.520	0.510	0.520	0.464	37,000
2025-09-03	0.520	0.520	0.510	0.510	0.455	145,000
2025-09-02	0.520	0.520	0.510	0.520	0.464	214,000
2025-09-01	0.530	0.530	0.520	0.520	0.464	702,000
2025-08-29	0.540	0.540	0.530	0.540	0.482	3,260,000
2025-08-28	0.540	0.550	0.540	0.540	0.482	1,118,000
2025-08-27	0.550	0.550	0.540	0.540	0.482	1,160,000
2025-08-26	0.540	0.550	0.540	0.550	0.491	1,331,000
2025-08-25	0.540	0.550	0.540	0.540	0.482	1,889,000
2025-08-22	0.520	0.540	0.520	0.540	0.482	2,992,000
2025-08-21	0.520	0.530	0.520	0.520	0.464	1,411,000
2025-08-20	0.530	0.530	0.520	0.520	0.464	1,447,000
2025-08-19	0.520	0.530	0.520	0.530	0.473	302,000
2025-08-18	0.530	0.530	0.520	0.530	0.473	576,000
2025-08-15	0.520	0.520	0.510	0.520	0.464	2,255,000
2025-08-14	0.520	0.520	0.510	0.520	0.464	1,039,336
2025-08-13	0.520	0.520	0.510	0.520	0.464	511,000
2025-08-12	0.510	0.520	0.510	0.520	0.464	673,000
2025-08-11	0.510	0.510	0.510	0.510	0.455	1,604,000
2025-08-08	0.510	0.510	0.500	0.510	0.455	200,000
2025-08-07	0.510	0.510	0.500	0.510	0.455	331,000
2025-08-06	0.500	0.510	0.500	0.500	0.446	407,000
2025-08-05	0.510	0.510	0.500	0.500	0.446	663,000
2025-08-04	0.510	0.520	0.510	0.520	0.464	1,376,000
2025-08-01	0.510	0.510	0.500	0.510	0.455	541,000
2025-07-31	0.510	0.510	0.500	0.510	0.455	325,000
2025-07-30	0.510	0.520	0.510	0.510	0.455	354,000
2025-07-29	0.520	0.520	0.510	0.510	0.455	1,148,000

← NewerPage 5 of 19 · 1,117 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.