Sitoy Group Holdings Limited (HKG:1023)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0100 (-2.17%)
Aug 20, 2026, 9:45 AM HKT
Sitoy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 1,000 |
| Aug 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Aug 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 364,000 |
| Aug 17, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 20,000 |
| Aug 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 13, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 135,000 |
| Aug 12, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 229,000 |
| Aug 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.20% | 32,000 |
| Aug 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 3,000 |
| Aug 5, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Aug 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 170,000 |
| Aug 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 650,000 |
| Jul 31, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 63,000 |
| Jul 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 2,000 |
| Jul 29, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 247,000 |
| Jul 28, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 166,000 |
| Jul 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50,000 |
| Jul 24, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 136,000 |
| Jul 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 900,000 |
| Jul 22, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 160,000 |
| Jul 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 472,000 |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 498,000 |
| Jul 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 874,000 |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 96,000 |
| Jul 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 84,000 |
| Jul 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 58,000 |
| Jul 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 1,369,000 |
| Jul 10, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 998,000 |
| Jul 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 300,000 |
| Jul 8, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 776,000 |
| Jul 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 3,000 |
| Jul 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 13,000 |
| Jul 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 157,000 |
| Jun 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 104,000 |
| Jun 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 179,000 |
| Jun 25, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 964,000 |
| Jun 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 158,000 |
| Jun 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 195,000 |
| Jun 22, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,361,000 |
| Jun 18, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 343,000 |
| Jun 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 89,000 |
| Jun 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 57,000 |
| Jun 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 12,000 |
| Jun 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 453,000 |
| Jun 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 118,000 |