Sitoy Group Holdings Limited (HKG:1023)
Hong Kong
· Delayed Price · Currency is HKD 0.495
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Sitoy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 738,000 |
| Apr 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 252,000 |
| Apr 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 178,000 |
| Apr 24, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 110,000 |
| Apr 23, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 1,518,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 110,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 137,000 |
| Apr 20, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 334,000 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,105,000 |
| Apr 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,212,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 273,000 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 553,000 |
| Apr 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 132,000 |
| Apr 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,000 |
| Apr 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |
| Apr 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 498,000 |
| Apr 2, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 850,000 |
| Apr 1, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 61,000 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 167,000 |
| Mar 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 431,000 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 64,000 |
| Mar 26, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 853,000 |
| Mar 25, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.49 | 3.03% | 2,882,000 |
| Mar 24, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | -1.00% | 1,062,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 1,150,000 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 527,000 |
| Mar 19, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | - | 247,000 |
| Mar 18, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -1.96% | 1,449,000 |
| Mar 17, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 38,000 |
| Mar 16, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 118,000 |
| Mar 13, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.49 | - | 1,699,000 |
| Mar 12, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -1.92% | 47,000 |
| Mar 11, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 202,000 |
| Mar 10, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | - | 522,000 |
| Mar 9, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | - | 416,000 |
| Mar 6, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | - | 291,000 |
| Mar 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.92% | 249,000 |
| Mar 4, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | - | 1,129,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 608,000 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | - | 45,000 |
| Feb 27, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 422,000 |
| Feb 26, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.51 | 1.92% | 536,000 |
| Feb 25, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 1,018,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 65,000 |
| Feb 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.92% | 373,000 |
| Feb 20, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 259,000 |
| Feb 16, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.51 | - | 422,000 |
| Feb 13, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | - | 178,000 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 366,000 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.51 | - | 441,000 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.51 | - | 304,000 |
| Feb 9, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | - | 255,000 |
| Feb 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | - | 63,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| Feb 4, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | - | 487,000 |
| Feb 3, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.92% | 31,000 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | - | 565,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 232,000 |
| Jan 29, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.51 | 1.92% | 132,000 |
| Jan 28, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 593,000 |
| Jan 27, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.92% | 180,000 |
| Jan 26, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | - | 323,000 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 79,000 |
| Jan 22, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | - | 294,000 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 1,060,000 |
| Jan 20, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | - | 792,000 |
| Jan 19, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.50 | - | 585,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 392,000 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 367,000 |
| Jan 14, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | - | 239,000 |
| Jan 13, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.50 | - | 1,048,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 369,000 |
| Jan 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | - |
| Jan 8, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | - | 189,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | - | 114,000 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -1.89% | 394,000 |
| Jan 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 177,000 |
| Jan 2, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.92% | 107,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 30,000 |
| Dec 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -1.89% | 111,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 131,000 |
| Dec 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.51 | 1.92% | 448,780 |
| Dec 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 395,000 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 48,000 |
| Dec 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 518,000 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.92% | 67,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 757,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -1.92% | 32,000 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 115,000 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.50 | -1.89% | 72,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.51 | 1.92% | 245,000 |
| Dec 10, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.50 | 1.96% | 276,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | - | 176,000 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Dec 5, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | - | 348,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.49 | -1.92% | 528,000 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.50 | 1.96% | 318,000 |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 67,000 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | - | 35,000 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 853,000 |