Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.510	0.520	0.510	0.520	0.464	3,623,000
2025-07-25	0.510	0.520	0.500	0.500	0.446	1,352,000
2025-07-24	0.510	0.520	0.500	0.510	0.455	1,027,000
2025-07-23	0.510	0.520	0.500	0.520	0.464	275,000
2025-07-22	0.500	0.510	0.500	0.510	0.455	187,000
2025-07-21	0.510	0.510	0.500	0.510	0.455	425,000
2025-07-18	0.510	0.520	0.500	0.520	0.464	1,059,000
2025-07-17	0.510	0.510	0.510	0.510	0.455	1,400,000
2025-07-16	0.500	0.510	0.495	0.510	0.455	378,000
2025-07-15	0.500	0.500	0.495	0.500	0.446	648,000
2025-07-14	0.500	0.500	0.495	0.495	0.442	789,000
2025-07-11	0.495	0.500	0.495	0.500	0.446	1,252,000
2025-07-10	0.490	0.495	0.490	0.495	0.442	2,298,000
2025-07-09	0.495	0.495	0.495	0.495	0.442	1,365,000
2025-07-08	0.495	0.495	0.485	0.485	0.433	1,717,000
2025-07-07	0.490	0.500	0.490	0.490	0.437	2,183,000
2025-07-04	0.495	0.495	0.490	0.490	0.437	961,000
2025-07-03	0.500	0.500	0.490	0.490	0.437	2,276,000
2025-07-02	0.510	0.510	0.490	0.490	0.437	1,369,000
2025-06-30	0.500	0.500	0.495	0.495	0.442	521,000
2025-06-27	0.495	0.500	0.495	0.495	0.442	83,000
2025-06-26	0.500	0.500	0.495	0.500	0.446	185,000
2025-06-25	0.500	0.500	0.495	0.500	0.446	919,000
2025-06-23	0.500	0.510	0.500	0.510	0.455	28,000
2025-06-19	0.500	0.500	0.500	0.500	0.446	202,000
2025-06-18	0.510	0.510	0.500	0.500	0.446	4,000
2025-06-17	0.500	0.510	0.500	0.510	0.455	69,000
2025-06-16	0.520	0.520	0.500	0.510	0.455	14,000
2025-06-13	0.510	0.510	0.500	0.510	0.455	330,000
2025-06-12	0.500	0.500	0.500	0.500	0.446	15,000
2025-06-11	0.510	0.520	0.500	0.500	0.446	664,000
2025-06-09	0.530	0.530	0.510	0.510	0.455	411,000
2025-06-06	0.530	0.530	0.520	0.520	0.464	7,000
2025-06-05	0.510	0.530	0.500	0.520	0.464	718,774
2025-06-04	0.500	0.520	0.495	0.510	0.455	1,063,000
2025-06-03	0.510	0.510	0.500	0.500	0.446	23,000
2025-05-30	0.510	0.510	0.500	0.500	0.446	78,000
2025-05-29	0.510	0.510	0.510	0.510	0.455	481,000
2025-05-28	0.500	0.510	0.500	0.500	0.446	90,000
2025-05-27	0.510	0.510	0.495	0.500	0.446	285,000
2025-05-26	0.500	0.500	0.490	0.500	0.446	135,000
2025-05-23	0.510	0.510	0.495	0.500	0.446	180,000
2025-05-22	0.500	0.510	0.500	0.510	0.455	82,000
2025-05-21	0.500	0.500	0.490	0.500	0.446	158,000
2025-05-19	0.510	0.510	0.500	0.500	0.446	24,000
2025-05-16	0.520	0.520	0.500	0.500	0.446	179,000
2025-05-15	0.510	0.520	0.510	0.520	0.464	405,000
2025-05-14	0.510	0.520	0.510	0.520	0.464	234,000
2025-05-13	0.510	0.520	0.510	0.520	0.464	540,000
2025-05-12	0.510	0.510	0.500	0.500	0.446	26,000
2025-05-09	0.510	0.510	0.490	0.510	0.455	75,000
2025-05-08	0.510	0.510	0.490	0.500	0.446	523,000
2025-05-07	0.510	0.510	0.495	0.495	0.442	56,000
2025-05-06	0.510	0.510	0.495	0.495	0.442	84,000
2025-05-02	0.500	0.510	0.495	0.510	0.455	143,000
2025-04-30	0.490	0.500	0.490	0.500	0.446	699,000
2025-04-29	0.480	0.490	0.480	0.490	0.437	130,000
2025-04-25	0.495	0.500	0.480	0.485	0.433	596,000
2025-04-24	0.495	0.495	0.485	0.490	0.437	227,000
2025-04-23	0.475	0.490	0.475	0.490	0.437	132,000

← NewerPage 6 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.