Sitoy Group Holdings Limited (HKG:1023)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.0050 (-1.05%)
At close: Sep 9, 2026
Sitoy Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 127,000 |
| Sep 8, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 68,000 |
| Sep 7, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 71,000 |
| Sep 4, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 371,000 |
| Sep 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | - |
| Sep 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 10,000 |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 12,000 |
| Aug 28, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 44,000 |
| Aug 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30% | 170,000 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 50,000 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 150,000 |
| Aug 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | - |
| 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 |