Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.540	0.540	0.530	0.530	0.455	17,000
2025-01-17	0.530	0.540	0.530	0.540	0.463	36,000
2025-01-16	0.550	0.550	0.530	0.540	0.463	198,000
2025-01-14	0.540	0.550	0.530	0.550	0.472	362,000
2025-01-13	0.540	0.540	0.530	0.530	0.455	51,000
2025-01-10	0.550	0.560	0.540	0.540	0.463	1,483,000
2025-01-09	0.540	0.570	0.540	0.570	0.489	1,377,000
2025-01-08	0.550	0.550	0.550	0.550	0.472	370,000
2025-01-07	0.540	0.570	0.540	0.550	0.472	649,000
2025-01-06	0.550	0.550	0.520	0.540	0.463	73,000
2025-01-03	0.530	0.540	0.530	0.540	0.463	663,000
2025-01-02	0.530	0.540	0.530	0.540	0.463	575,000
2024-12-31	0.520	0.530	0.520	0.530	0.455	691,000
2024-12-30	0.510	0.530	0.510	0.530	0.455	433,000
2024-12-27	0.510	0.520	0.500	0.510	0.438	559,000
2024-12-24	0.510	0.520	0.510	0.520	0.446	210,000
2024-12-23	0.500	0.510	0.500	0.510	0.438	38,000
2024-12-19	0.500	0.500	0.495	0.500	0.429	579,000
2024-12-18	0.500	0.510	0.500	0.500	0.429	33,000
2024-12-17	0.520	0.520	0.510	0.510	0.438	289,000
2024-12-16	0.510	0.510	0.500	0.500	0.429	150,000
2024-12-13	0.510	0.510	0.500	0.510	0.438	736,000
2024-12-12	0.510	0.520	0.510	0.510	0.438	403,000
2024-12-11	0.520	0.520	0.500	0.510	0.438	279,000
2024-12-10	0.520	0.530	0.520	0.520	0.446	763,000
2024-12-09	0.520	0.520	0.500	0.510	0.438	323,000
2024-12-06	0.520	0.520	0.510	0.520	0.446	245,000
2024-12-05	0.510	0.520	0.510	0.520	0.446	602,000
2024-12-04	0.520	0.530	0.510	0.530	0.455	483,000
2024-12-02	0.540	0.540	0.520	0.530	0.455	838,000
2024-11-29	0.550	0.570	0.530	0.570	0.489	680,000
2024-11-28	0.550	0.580	0.530	0.550	0.472	479,000
2024-11-27	0.540	0.550	0.520	0.550	0.472	2,797,000
2024-11-26	0.580	0.580	0.570	0.570	0.489	24,000
2024-11-25	0.570	0.570	0.530	0.570	0.489	243,000
2024-11-22	0.630	0.630	0.570	0.570	0.489	102,000
2024-11-21	0.640	0.650	0.630	0.630	0.506	68,000
2024-11-20	0.630	0.640	0.630	0.630	0.506	105,000
2024-11-19	0.630	0.630	0.620	0.620	0.498	53,000
2024-11-18	0.620	0.640	0.620	0.620	0.498	280,000
2024-11-15	0.630	0.630	0.610	0.630	0.506	55,000
2024-11-14	0.630	0.630	0.620	0.620	0.498	164,000
2024-11-13	0.630	0.630	0.620	0.620	0.498	23,000
2024-11-12	0.640	0.640	0.620	0.620	0.498	115,000
2024-11-11	0.630	0.630	0.610	0.620	0.498	281,000
2024-11-07	0.640	0.650	0.630	0.630	0.506	130,000
2024-11-06	0.640	0.640	0.640	0.640	0.514	11,000
2024-11-05	0.650	0.650	0.630	0.640	0.514	58,000
2024-11-04	0.640	0.640	0.630	0.640	0.514	185,000
2024-11-01	0.640	0.640	0.630	0.630	0.506	24,000
2024-10-31	0.630	0.660	0.630	0.630	0.506	48,000
2024-10-30	0.640	0.640	0.630	0.630	0.506	52,000
2024-10-29	0.660	0.660	0.630	0.660	0.530	105,000
2024-10-28	0.660	0.660	0.630	0.660	0.530	62,000
2024-10-25	0.650	0.650	0.630	0.630	0.506	53,000
2024-10-24	0.650	0.660	0.640	0.650	0.522	93,000
2024-10-23	0.670	0.670	0.640	0.640	0.514	194,000
2024-10-22	0.660	0.660	0.650	0.660	0.530	98,000
2024-10-21	0.670	0.670	0.650	0.650	0.522	226,000
2024-10-18	0.640	0.660	0.640	0.660	0.530	599,000

← NewerPage 8 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.