Sitoy Group Holdings Limited (HKG:1023)
Hong Kong · Delayed Price · Currency is HKD 0.5200
+0.0100 (1.96%)
Aug 4, 2025, 3:03 PM HKT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 541,000 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 325,000 |
| Jul 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 354,000 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 1,150,000 |
| Jul 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 3,623,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 1,353,000 |
| Jul 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,027,000 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 276,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 187,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 425,000 |
| Jul 18, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,059,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,400,000 |
| Jul 16, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 378,000 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 648,000 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 789,000 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 1,252,000 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,298,000 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 1,365,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 1,717,000 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 2,183,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 961,000 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 2,277,000 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 1,370,000 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 521,000 |
| Jun 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 86,000 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 188,000 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 981,000 |
| Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 23, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 28,000 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 202,000 |
| Jun 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 5,000 |
| Jun 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 76,000 |
| Jun 16, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 14,000 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 330,000 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Jun 11, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 664,000 |
| Jun 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 9, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 411,000 |
| Jun 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 9,000 |
| Jun 5, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 718,774 |
| Jun 4, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 1,063,000 |
| Jun 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 23,000 |
| Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 78,000 |
| May 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 531,000 |
| May 28, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 90,000 |
| May 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 304,000 |
| May 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 135,000 |
| May 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 238,000 |