Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.475	0.490	0.475	0.485	0.433	316,000
2025-04-17	0.470	0.475	0.460	0.475	0.424	264,000
2025-04-16	0.470	0.470	0.460	0.460	0.410	189,000
2025-04-15	0.470	0.475	0.465	0.475	0.424	357,000
2025-04-14	0.470	0.470	0.470	0.470	0.419	23,000
2025-04-11	0.460	0.460	0.450	0.460	0.410	479,000
2025-04-10	0.445	0.465	0.445	0.460	0.410	518,000
2025-04-09	0.440	0.455	0.440	0.450	0.402	202,000
2025-04-08	0.445	0.455	0.440	0.450	0.402	301,000
2025-04-07	0.450	0.460	0.420	0.450	0.402	1,981,000
2025-04-03	0.490	0.490	0.485	0.490	0.437	282,000
2025-04-02	0.500	0.500	0.490	0.490	0.437	69,000
2025-04-01	0.490	0.495	0.485	0.490	0.437	719,000
2025-03-31	0.495	0.495	0.485	0.485	0.433	1,189,000
2025-03-28	0.510	0.510	0.490	0.490	0.437	3,751,000
2025-03-27	0.510	0.520	0.500	0.500	0.446	2,352,000
2025-03-26	0.530	0.530	0.520	0.520	0.446	1,429,000
2025-03-25	0.530	0.530	0.520	0.530	0.455	448,000
2025-03-24	0.530	0.530	0.520	0.530	0.455	742,000
2025-03-21	0.530	0.530	0.520	0.520	0.446	3,291,000
2025-03-20	0.530	0.540	0.530	0.530	0.455	1,697,000
2025-03-19	0.530	0.540	0.520	0.530	0.455	1,200,000
2025-03-18	0.530	0.530	0.520	0.530	0.455	1,080,000
2025-03-17	0.530	0.540	0.520	0.520	0.446	659,000
2025-03-14	0.530	0.530	0.510	0.520	0.446	1,206,000
2025-03-13	0.530	0.530	0.520	0.520	0.446	1,365,000
2025-03-12	0.530	0.540	0.520	0.520	0.446	1,327,000
2025-03-11	0.530	0.540	0.520	0.530	0.455	2,602,000
2025-03-10	0.540	0.540	0.520	0.520	0.446	1,804,000
2025-03-07	0.540	0.550	0.540	0.540	0.463	692,000
2025-03-06	0.540	0.550	0.530	0.540	0.463	1,474,000
2025-03-05	0.540	0.540	0.530	0.540	0.463	895,000
2025-03-04	0.540	0.560	0.530	0.540	0.463	736,000
2025-03-03	0.540	0.550	0.530	0.540	0.463	739,000
2025-02-28	0.540	0.550	0.530	0.540	0.463	1,514,000
2025-02-27	0.550	0.550	0.540	0.540	0.463	360,000
2025-02-26	0.540	0.550	0.530	0.550	0.472	359,000
2025-02-25	0.540	0.550	0.530	0.540	0.463	2,006,000
2025-02-24	0.540	0.550	0.540	0.540	0.463	298,000
2025-02-21	0.550	0.550	0.540	0.540	0.463	817,000
2025-02-20	0.550	0.550	0.540	0.540	0.463	853,000
2025-02-19	0.540	0.550	0.540	0.540	0.463	146,000
2025-02-18	0.550	0.560	0.550	0.550	0.472	86,000
2025-02-17	0.540	0.550	0.530	0.550	0.472	339,000
2025-02-14	0.550	0.550	0.540	0.550	0.472	90,000
2025-02-13	0.550	0.550	0.540	0.550	0.472	338,000
2025-02-12	0.550	0.560	0.550	0.560	0.480	304,000
2025-02-11	0.540	0.550	0.540	0.550	0.472	183,000
2025-02-10	0.530	0.540	0.530	0.540	0.463	684,000
2025-02-07	0.540	0.540	0.530	0.540	0.463	210,000
2025-02-06	0.530	0.540	0.530	0.530	0.455	125,000
2025-02-05	0.550	0.550	0.530	0.540	0.463	192,000
2025-02-04	0.540	0.550	0.530	0.540	0.463	519,000
2025-02-03	0.540	0.540	0.530	0.530	0.455	137,000
2025-01-28	0.550	0.550	0.530	0.540	0.463	455,000
2025-01-27	0.540	0.550	0.530	0.540	0.463	383,000
2025-01-24	0.540	0.540	0.530	0.530	0.455	223,000
2025-01-23	0.530	0.540	0.530	0.530	0.455	119,000
2025-01-22	0.530	0.550	0.530	0.530	0.455	112,000
2025-01-21	0.530	0.540	0.530	0.540	0.463	97,000

← NewerPage 7 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.