Sitoy Group Holdings Limited (HKG:1023)
Hong Kong
· Delayed Price · Currency is HKD 0.520
+0.010 (1.96%)
Mar 10, 2026, 11:53 AM HKT
Sitoy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 16,000 |
| Mar 9, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 416,000 |
| Mar 6, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 291,000 |
| Mar 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 249,000 |
| Mar 4, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,129,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 608,000 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 45,000 |
| Feb 27, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 422,000 |
| Feb 26, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 536,000 |
| Feb 25, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,018,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 65,000 |
| Feb 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 373,000 |
| Feb 20, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 259,000 |
| Feb 16, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 422,000 |
| Feb 13, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 178,000 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 366,000 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 441,000 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 304,000 |
| Feb 9, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 255,000 |
| Feb 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 63,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 4, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 487,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 31,000 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 565,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 232,000 |
| Jan 29, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 132,000 |
| Jan 28, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 593,000 |
| Jan 27, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 180,000 |
| Jan 26, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 323,000 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 79,000 |
| Jan 22, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 294,000 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,060,000 |
| Jan 20, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 792,000 |
| Jan 19, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 585,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 392,000 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 367,000 |
| Jan 14, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 239,000 |
| Jan 13, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,048,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 369,000 |
| Jan 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jan 8, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 189,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 114,000 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 394,000 |
| Jan 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 177,000 |
| Jan 2, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 107,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 30,000 |
| Dec 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 111,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 131,000 |
| Dec 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 448,780 |
| Dec 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 395,000 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 48,000 |
| Dec 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 518,000 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 67,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 757,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 32,000 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 115,000 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 72,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 245,000 |
| Dec 10, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 276,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 176,000 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 5, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 348,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 528,000 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 318,000 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 67,000 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 35,000 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 853,000 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 348,000 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 13,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 56,000 |
| Nov 24, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 336,000 |
| Nov 21, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -8.93% | 1,482,000 |
| Nov 20, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.52 | 1.82% | 1,398,000 |
| Nov 19, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.51 | -1.79% | 1,632,000 |
| Nov 18, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.52 | 1.82% | 1,615,000 |
| Nov 17, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.51 | 3.77% | 2,001,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.49 | -1.85% | 878,000 |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.50 | - | 123,000 |
| Nov 12, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.50 | 3.85% | 175,000 |
| Nov 11, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.48 | -1.89% | 47,000 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.49 | - | 214,000 |
| Nov 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.49 | 1.92% | 332,000 |
| Nov 6, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.48 | -1.89% | 477,000 |
| Nov 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.49 | 1.92% | 384,000 |
| Nov 4, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.48 | -1.89% | 751,000 |
| Nov 3, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.49 | - | 475,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.49 | - | 223,000 |
| Oct 30, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.49 | 1.92% | 805,000 |
| Oct 28, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.48 | 1.96% | 760,000 |
| Oct 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.47 | - | 136,192 |
| Oct 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.47 | 3.03% | 825,000 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.46 | - | 374,000 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.46 | 1.02% | 1,647,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.46 | -2.00% | 988,000 |
| Oct 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.46 | 1.01% | 988,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.46 | - | 551,000 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.46 | - | 1,672,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.46 | - | 1,394,000 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.46 | -1.00% | 861,000 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.46 | 2.04% | 2,742,000 |