Sitoy Group Holdings Limited (HKG:1023)
Hong Kong · Delayed Price · Currency is HKD 0.5200
-0.0200 (-3.70%)
Sep 1, 2025, 4:08 PM HKT
Sitoy Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 3,260,000 |
| Aug 28, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 2,026,000 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 1,160,000 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,347,000 |
| Aug 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 1,889,000 |
| Aug 22, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 2,993,000 |
| Aug 21, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,412,000 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,613,000 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 302,000 |
| Aug 18, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 576,000 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,255,000 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,039,336 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 511,000 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 715,000 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,604,000 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 200,000 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 371,000 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 407,000 |
| Aug 5, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 663,000 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,377,000 |
| 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 | - | - |