Sitoy Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.650	0.650	0.630	0.630	0.506	2,832,000
2024-10-16	0.640	0.650	0.630	0.640	0.514	764,000
2024-10-15	0.630	0.630	0.620	0.620	0.498	108,000
2024-10-14	0.620	0.630	0.620	0.620	0.498	362,000
2024-10-10	0.620	0.630	0.610	0.620	0.498	284,000
2024-10-09	0.620	0.630	0.600	0.610	0.490	504,000
2024-10-08	0.670	0.680	0.620	0.620	0.498	613,000
2024-10-07	0.660	0.660	0.630	0.660	0.530	1,056,000
2024-10-04	0.620	0.640	0.620	0.640	0.514	411,000
2024-10-03	0.640	0.640	0.610	0.620	0.498	759,000
2024-10-02	0.630	0.650	0.620	0.650	0.522	1,520,000
2024-09-30	0.600	0.640	0.600	0.630	0.506	1,397,000
2024-09-27	0.590	0.620	0.590	0.590	0.474	1,126,000
2024-09-26	0.580	0.600	0.560	0.590	0.474	1,484,000
2024-09-25	0.570	0.580	0.550	0.570	0.458	1,247,000
2024-09-24	0.570	0.580	0.540	0.560	0.450	2,087,000
2024-09-23	0.550	0.570	0.540	0.560	0.450	438,000
2024-09-20	0.550	0.550	0.530	0.540	0.434	151,000
2024-09-19	0.540	0.540	0.530	0.540	0.434	1,092,000
2024-09-17	0.540	0.540	0.530	0.540	0.434	91,000
2024-09-16	0.550	0.550	0.520	0.540	0.434	879,000
2024-09-13	0.570	0.570	0.560	0.570	0.458	151,000
2024-09-12	0.560	0.590	0.560	0.560	0.450	215,000
2024-09-11	0.560	0.570	0.560	0.570	0.458	338,000
2024-09-10	0.580	0.580	0.550	0.550	0.442	26,000
2024-09-09	0.550	0.580	0.540	0.570	0.458	1,024,000
2024-09-05	0.520	0.530	0.520	0.530	0.426	122,000
2024-09-04	0.520	0.530	0.520	0.520	0.418	166,000
2024-09-03	0.520	0.530	0.520	0.530	0.426	52,000
2024-09-02	0.530	0.530	0.520	0.530	0.426	292,000
2024-08-30	0.530	0.530	0.520	0.530	0.426	225,000
2024-08-29	0.530	0.530	0.520	0.530	0.426	152,000
2024-08-28	0.520	0.530	0.510	0.530	0.426	192,000
2024-08-27	0.510	0.520	0.500	0.520	0.418	81,000
2024-08-26	0.530	0.530	0.500	0.510	0.410	348,000
2024-08-23	0.510	0.520	0.500	0.520	0.418	148,000
2024-08-22	0.520	0.520	0.500	0.510	0.410	1,234,000
2024-08-21	0.520	0.530	0.510	0.520	0.418	405,000
2024-08-20	0.530	0.530	0.520	0.530	0.426	46,000
2024-08-19	0.520	0.530	0.510	0.530	0.426	293,000
2024-08-16	0.530	0.530	0.520	0.530	0.426	618,000
2024-08-15	0.530	0.540	0.530	0.540	0.434	20,000
2024-08-13	0.530	0.530	0.520	0.530	0.426	39,000
2024-08-12	0.530	0.530	0.520	0.530	0.426	114,000
2024-08-09	0.530	0.530	0.520	0.530	0.426	170,000
2024-08-08	0.530	0.530	0.530	0.530	0.426	38,000
2024-08-07	0.540	0.540	0.510	0.530	0.426	439,000
2024-08-06	0.540	0.540	0.530	0.530	0.426	251,000
2024-08-05	0.540	0.550	0.530	0.530	0.426	484,000
2024-08-02	0.550	0.550	0.540	0.540	0.434	355,000
2024-08-01	0.550	0.560	0.550	0.560	0.450	96,000
2024-07-31	0.560	0.560	0.560	0.560	0.450	74,000
2024-07-29	0.560	0.560	0.550	0.560	0.450	110,000
2024-07-26	0.560	0.580	0.550	0.560	0.450	649,000
2024-07-25	0.560	0.560	0.550	0.560	0.450	365,000
2024-07-23	0.570	0.570	0.560	0.570	0.458	86,000
2024-07-22	0.570	0.570	0.560	0.570	0.458	79,000
2024-07-19	0.560	0.560	0.550	0.560	0.450	192,000
2024-07-18	0.580	0.580	0.560	0.560	0.450	445,000
2024-07-17	0.560	0.580	0.560	0.570	0.458	27,000

← NewerPage 9 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.