HKSE - Delayed Quote
HKD
Sitoy Group Holdings Limited (1023.HK)
0.365
-0.005
(-1.35%)
At close: October 30 at 3:19:43 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.365
0.375
0.365
0.365
0.365
94,000
Oct 29, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 28, 2026
0.375
0.375
0.350
0.370
0.370
708,000
Oct 27, 2026
0.375
0.375
0.375
0.375
0.375
-
Oct 26, 2026
0.385
0.385
0.375
0.375
0.375
268,000
Oct 23, 2026
0.375
0.375
0.375
0.375
0.375
30,000
Oct 22, 2026
0.380
0.380
0.380
0.380
0.380
719,000
Oct 21, 2026
0.385
0.385
0.385
0.385
0.385
-
Oct 20, 2026
0.395
0.395
0.395
0.395
0.395
-
Oct 16, 2026
0.395
0.395
0.390
0.395
0.395
361,000
Oct 15, 2026
0.390
0.395
0.390
0.395
0.395
155,000
Oct 14, 2026
0.415
0.420
0.415
0.415
0.415
10,000
Oct 13, 2026
0.390
0.390
0.390
0.390
0.390
2,000
Oct 12, 2026
0.420
0.420
0.420
0.420
0.420
-
Oct 9, 2026
0.395
0.400
0.395
0.400
0.400
105,000
Oct 8, 2026
0.395
0.395
0.390
0.390
0.390
62,000
Oct 7, 2026
0.420
0.420
0.420
0.420
0.420
-
Oct 6, 2026
0.395
0.425
0.395
0.425
0.425
114,000
Oct 5, 2026
0.395
0.395
0.395
0.395
0.395
165,000
Oct 2, 2026
0.395
0.395
0.395
0.395
0.395
209,000
Sep 30, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 29, 2026
0.405
0.410
0.390
0.400
0.400
665,000
Sep 28, 2026
0.410
0.415
0.400
0.415
0.415
848,000
Sep 25, 2026
0.435
0.435
0.435
0.435
0.435
-
Sep 24, 2026
0.435
0.435
0.435
0.435
0.435
43,000
Sep 23, 2026
0.435
0.435
0.435
0.435
0.435
-
Sep 22, 2026
0.440
0.440
0.405
0.430
0.430
117,000
Sep 21, 2026
0.440
0.440
0.440
0.440
0.440
-
Sep 18, 2026
0.440
0.440
0.440
0.440
0.440
-
Sep 17, 2026
0.420
0.420
0.420
0.420
0.420
-
Sep 16, 2026
0.410
0.410
0.410
0.410
0.410
304,000
Sep 15, 2026
0.430
0.430
0.430
0.430
0.430
-
Sep 14, 2026
0.440
0.440
0.400
0.430
0.430
2,099,000
Sep 11, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 10, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 9, 2026
0.465
0.465
0.465
0.470
0.470
127,000
Sep 8, 2026
0.470
0.475
0.465
0.475
0.475
68,000
Sep 7, 2026
0.455
0.470
0.455
0.470
0.470
71,000
Sep 4, 2026
0.465
0.465
0.455
0.465
0.465
371,000
Sep 3, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 2, 2026
0.475
0.475
0.475
0.475
0.475
-
Sep 1, 2026
0.475
0.475
0.475
0.475
0.475
10,000
Aug 31, 2026
0.465
0.465
0.465
0.465
0.465
12,000
Aug 28, 2026
0.460
0.465
0.460
0.460
0.460
44,000
Aug 27, 2026
0.465
0.470
0.465
0.470
0.470
170,000
Aug 26, 2026
0.455
0.455
0.455
0.455
0.455
-
Aug 25, 2026
0.460
0.460
0.455
0.455
0.455
50,000
Aug 24, 2026
0.460
0.460
0.460
0.460
0.460
150,000
Aug 21, 2026
0.455
0.455
0.455
0.455
0.455
-
Aug 20, 2026
0.450
0.450
0.450
0.450
0.450
-
Aug 19, 2026
0.460
0.460
0.460
0.460
0.460
-
Aug 18, 2026
0.455
0.460
0.450
0.460
0.460
364,000
Aug 17, 2026
0.455
0.455
0.450
0.455
0.455
20,000
Aug 14, 2026
0.465
0.465
0.465
0.465
0.465
-
Aug 13, 2026
0.455
0.465
0.455
0.465
0.465
135,000
Aug 12, 2026
0.465
0.465
0.460
0.460
0.460
229,000
Aug 11, 2026
0.465
0.465
0.465
0.465
0.465
32,000
Aug 10, 2026
0.455
0.455
0.455
0.455
0.455
-
Aug 7, 2026
0.455
0.455
0.455
0.455
0.455
-
Aug 6, 2026
0.455
0.455
0.455
0.455
0.455
3,000
Aug 5, 2026
0.465
0.465
0.460
0.460
0.460
30,000
Aug 4, 2026
0.460
0.460
0.460
0.460
0.460
170,000
Aug 3, 2026
0.460
0.460
0.460
0.460
0.460
650,000
Jul 31, 2026
0.465
0.465
0.460
0.460
0.460
63,000
Jul 30, 2026
0.455
0.455
0.455
0.455
0.455
-
Jul 29, 2026
0.470
0.470
0.460
0.465
0.465
247,000
Jul 28, 2026
0.445
0.475
0.445
0.465
0.465
166,000
Jul 27, 2026
0.450
0.450
0.450
0.450
0.450
-
Jul 24, 2026
0.450
0.450
0.450
0.450
0.450
-
Jul 23, 2026
0.455
0.455
0.455
0.455
0.455
900,000
Jul 22, 2026
0.455
0.455
0.450
0.455
0.455
160,000
Jul 21, 2026
0.460
0.460
0.455
0.455
0.455
472,000
Jul 20, 2026
0.460
0.460
0.455
0.455
0.455
498,000
Jul 17, 2026
0.455
0.455
0.455
0.455
0.455
-
Jul 16, 2026
0.455
0.455
0.455
0.455
0.455
-
Jul 15, 2026
0.460
0.460
0.455
0.455
0.455
84,000
Jul 14, 2026
0.460
0.460
0.460
0.460
0.460
58,000
Jul 13, 2026
0.460
0.460
0.455
0.460
0.460
1,369,000
Jul 10, 2026
0.460
0.475
0.460
0.475
0.475
998,000
Jul 9, 2026
0.470
0.470
0.470
0.470
0.470
300,000
Jul 8, 2026
0.470
0.470
0.460
0.465
0.465
776,000
Jul 7, 2026
0.470
0.470
0.470
0.470
0.470
-
Jul 6, 2026
0.470
0.470
0.470
0.470
0.470
3,000
Jul 3, 2026
0.475
0.475
0.475
0.475
0.475
-
Jul 2, 2026
0.470
0.470
0.465
0.465
0.465
157,000
Jun 30, 2026
0.460
0.460
0.460
0.460
0.460
-
Jun 29, 2026
0.460
0.460
0.460
0.460
0.460
-
Jun 26, 2026
0.460
0.460
0.455
0.460
0.460
179,000
Jun 25, 2026
0.465
0.465
0.460
0.465
0.465
964,000
Jun 24, 2026
0.470
0.470
0.470
0.470
0.470
-
Jun 23, 2026
0.470
0.470
0.470
0.470
0.470
195,000
Jun 22, 2026
0.475
0.475
0.470
0.470
0.470
1,361,000
Jun 18, 2026
0.475
0.485
0.475
0.475
0.475
343,000
Jun 17, 2026
0.480
0.480
0.480
0.480
0.480
-
Jun 16, 2026
0.475
0.475
0.475
0.480
0.480
89,000
Jun 15, 2026
0.480
0.480
0.475
0.480
0.480
57,000
Jun 12, 2026
0.475
0.475
0.475
0.475
0.475
-
Jun 11, 2026
0.475
0.475
0.475
0.475
0.475
453,000
Jun 10, 2026
0.480
0.480
0.475
0.475
0.475
118,000
Jun 9, 2026
0.485
0.485
0.485
0.485
0.485
-
Jun 8, 2026
0.475
0.485
0.470
0.485
0.485
665,000
Jun 5, 2026
0.480
0.480
0.480
0.480
0.480
419,000
Jun 4, 2026
0.485
0.485
0.480
0.480
0.480
602,000
Jun 3, 2026
0.490
0.490
0.480
0.485
0.485
214,000
Jun 2, 2026
0.480
0.485
0.480
0.485
0.485
159,000
Jun 1, 2026
0.485
0.485
0.480
0.480
0.480
857,000
May 29, 2026
0.490
0.490
0.485
0.485
0.485
407,000
May 28, 2026
0.490
0.490
0.485
0.485
0.485
958,000
May 27, 2026
0.485
0.490
0.485
0.490
0.490
114,000
May 26, 2026
0.490
0.490
0.490
0.490
0.490
274,000
May 22, 2026
0.490
0.495
0.490
0.495
0.495
565,000
May 21, 2026
0.490
0.490
0.485
0.485
0.485
106,000
May 20, 2026
0.495
0.495
0.485
0.490
0.490
123,000
May 19, 2026
0.490
0.495
0.490
0.495
0.495
241,000
May 18, 2026
0.490
0.490
0.490
0.490
0.490
264,000
May 15, 2026
0.490
0.490
0.490
0.490
0.490
66,000
May 14, 2026
0.490
0.490
0.490
0.490
0.490
74,000
May 13, 2026
0.495
0.495
0.490
0.490
0.490
242,000
May 12, 2026
0.490
0.495
0.490
0.490
0.490
108,000
May 11, 2026
0.495
0.495
0.490
0.490
0.490
711,000
May 8, 2026
0.490
0.495
0.485
0.495
0.495
1,738,000
May 7, 2026
0.495
0.500
0.490
0.495
0.495
291,000
May 6, 2026
0.490
0.495
0.490
0.495
0.495
246,000
May 5, 2026
0.495
0.495
0.490
0.495
0.495
309,000
May 4, 2026
0.490
0.495
0.485
0.495
0.495
476,000
Apr 30, 2026
0.500
0.500
0.485
0.485
0.485
1,409,000
Apr 29, 2026
0.500
0.500
0.490
0.495
0.495
738,000
Apr 28, 2026
0.495
0.495
0.495
0.495
0.495
252,000
Apr 27, 2026
0.490
0.495
0.485
0.495
0.495
178,000
Apr 24, 2026
0.490
0.495
0.485
0.495
0.495
110,000
Apr 23, 2026
0.495
0.510
0.485
0.490
0.490
1,518,000
Apr 22, 2026
0.495
0.495
0.490
0.495
0.495
110,000
Apr 21, 2026
0.495
0.495
0.490
0.490
0.490
137,000
Apr 20, 2026
0.495
0.500
0.490
0.490
0.490
334,000
Apr 17, 2026
0.495
0.495
0.490
0.495
0.495
1,105,000
Apr 16, 2026
0.500
0.500
0.485
0.500
0.500
1,212,000
Apr 15, 2026
0.500
0.500
0.495
0.500
0.500
273,000
Apr 14, 2026
0.500
0.510
0.490
0.500
0.500
553,000
Apr 13, 2026
0.500
0.510
0.495
0.510
0.510
132,000
Apr 10, 2026
0.500
0.500
0.495
0.500
0.500
27,000
Apr 9, 2026
0.495
0.500
0.495
0.500
0.500
50,000
Apr 8, 2026
0.495
0.500
0.495
0.500
0.500
498,000
Apr 2, 2026
0.500
0.500
0.490
0.490
0.490
850,000
Apr 1, 2026
0.495
0.495
0.490
0.495
0.495
61,000
Mar 31, 2026
0.495
0.495
0.485
0.490
0.490
167,000
Mar 30, 2026
0.490
0.490
0.485
0.485
0.485
431,000
Mar 27, 2026
0.490
0.490
0.490
0.490
0.490
64,000
Mar 26, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
0.500
0.500
0.490
0.495
0.495
853,000
Mar 25, 2026
0.500
0.530
0.495
0.510
0.490
2,882,000
Mar 24, 2026
0.495
0.510
0.495
0.495
0.476
1,062,000
Mar 23, 2026
0.500
0.500
0.490
0.500
0.480
1,150,000
Mar 20, 2026
0.500
0.500
0.490
0.500
0.480
527,000
Mar 19, 2026
0.500
0.510
0.495
0.500
0.480
247,000
Mar 18, 2026
0.510
0.510
0.500
0.500
0.480
1,449,000
Mar 17, 2026
0.510
0.510
0.500
0.510
0.490
38,000
Mar 16, 2026
0.510
0.510
0.500
0.510
0.490
118,000
Mar 13, 2026
0.520
0.520
0.500
0.510
0.490
1,699,000
Mar 12, 2026
0.520
0.520
0.510
0.510
0.490
47,000
Mar 11, 2026
0.520
0.520
0.510
0.520
0.500
202,000
Mar 10, 2026
0.520
0.520
0.510
0.510
0.490
522,000
Mar 9, 2026
0.510
0.520
0.510
0.510
0.490
416,000
Mar 6, 2026
0.520
0.520
0.510
0.510
0.490
291,000
Mar 5, 2026
0.510
0.510
0.510
0.510
0.490
249,000
Mar 4, 2026
0.510
0.520
0.510
0.520
0.500
1,129,000
Mar 3, 2026
0.520
0.520
0.510
0.520
0.500
608,000
Mar 2, 2026
0.530
0.530
0.520
0.520
0.500
45,000
Feb 27, 2026
0.530
0.530
0.520
0.520
0.500
422,000
Feb 26, 2026
0.520
0.530
0.510
0.530
0.509
536,000
Feb 25, 2026
0.530
0.530
0.520
0.520
0.500
1,018,000
Feb 24, 2026
0.530
0.530
0.530
0.530
0.509
65,000
Feb 23, 2026
0.520
0.530
0.520
0.530
0.509
373,000
Feb 20, 2026
0.530
0.530
0.520
0.520
0.500
259,000
Feb 16, 2026
0.530
0.530
0.530
0.530
0.509
-
Feb 13, 2026
0.530
0.540
0.530
0.530
0.509
178,000
Feb 12, 2026
0.530
0.530
0.530
0.530
0.509
366,000
Feb 11, 2026
0.540
0.540
0.530
0.530
0.509
441,000
Feb 10, 2026
0.540
0.540
0.520
0.530
0.509
304,000
Feb 9, 2026
0.530
0.530
0.520
0.530
0.509
255,000
Feb 6, 2026
0.520
0.530
0.520
0.530
0.509
63,000
Feb 5, 2026
0.530
0.530
0.530
0.530
0.509
-
Feb 4, 2026
0.530
0.540
0.530
0.530
0.509
487,000
Feb 3, 2026
0.520
0.530
0.520
0.530
0.509
31,000
Feb 2, 2026
0.520
0.530
0.520
0.520
0.500
565,000
Jan 30, 2026
0.530
0.530
0.520
0.520
0.500
232,000
Jan 29, 2026
0.520
0.540
0.520
0.530
0.509
132,000
Jan 28, 2026
0.530
0.530
0.520
0.520
0.500
593,000
Jan 27, 2026
0.520
0.530
0.520
0.530
0.509
180,000
Jan 26, 2026
0.520
0.530
0.520
0.520
0.500
323,000
Jan 23, 2026
0.520
0.520
0.520
0.520
0.500
79,000
Jan 22, 2026
0.520
0.530
0.520
0.520
0.500
294,000
Jan 21, 2026
0.520
0.520
0.510
0.520
0.500
1,060,000
Jan 20, 2026
0.530
0.530
0.520
0.520
0.500
792,000
Jan 19, 2026
0.510
0.530
0.510
0.520
0.500
585,000
Jan 16, 2026
0.520
0.520
0.510
0.520
0.500
392,000
Jan 15, 2026
0.520
0.520
0.520
0.520
0.500
367,000
Jan 14, 2026
0.530
0.530
0.520
0.520
0.500
239,000
Jan 13, 2026
0.520
0.530
0.510
0.520
0.500
1,048,000
Jan 12, 2026
0.520
0.520
0.520
0.520
0.500
369,000
Jan 9, 2026
0.520
0.520
0.520
0.520
0.500
-
Jan 8, 2026
0.520
0.530
0.520
0.520
0.500
189,000
Jan 7, 2026
0.530
0.530
0.520
0.520
0.500
114,000
Jan 6, 2026
0.530
0.530
0.520
0.520
0.500
394,000
Jan 5, 2026
0.530
0.530
0.530
0.530
0.509
177,000
Jan 2, 2026
0.520
0.530
0.520
0.530
0.509
107,000
Dec 31, 2025
0.520
0.520
0.520
0.520
0.500
-
Dec 30, 2025
0.520
0.520
0.520
0.520
0.500
111,000
Dec 29, 2025
0.530
0.530
0.530
0.530
0.509
131,000
Dec 24, 2025
0.530
0.530
0.530
0.530
0.509
-
Dec 23, 2025
0.520
0.520
0.510
0.520
0.500
395,000
Dec 22, 2025
0.520
0.520
0.510
0.520
0.500
48,000
Dec 19, 2025
0.510
0.520
0.510
0.520
0.500
518,000
Dec 18, 2025
0.510
0.510
0.510
0.510
0.490
67,000
Dec 17, 2025
0.520
0.520
0.510
0.520
0.500
757,000
Dec 16, 2025
0.510
0.510
0.510
0.510
0.490
-
Dec 15, 2025
0.520
0.520
0.510
0.520
0.500
115,000
Dec 12, 2025
0.530
0.530
0.510
0.520
0.500
72,000
Dec 11, 2025
0.530
0.530
0.510
0.530
0.509
245,000
Dec 10, 2025
0.520
0.530
0.510
0.520
0.500
276,000
Dec 9, 2025
0.520
0.520
0.510
0.510
0.490
176,000
Dec 8, 2025
0.510
0.510
0.510
0.510
0.490
-
Dec 5, 2025
0.510
0.520
0.510
0.510
0.490
348,000
Dec 4, 2025
0.530
0.530
0.510
0.510
0.490
528,000
Dec 3, 2025
0.520
0.530
0.510
0.520
0.500
318,000
Dec 2, 2025
0.510
0.510
0.510
0.510
0.490
67,000
Dec 1, 2025
0.520
0.520
0.510
0.510
0.490
35,000
Nov 28, 2025
0.510
0.510
0.510
0.510
0.490
853,000
Nov 27, 2025
0.520
0.520
0.510
0.510
0.490
348,000
Nov 26, 2025
0.510
0.510
0.510
0.510
0.490
13,000
Nov 25, 2025
0.510
0.510
0.510
0.510
0.490
56,000
Nov 24, 2025
0.510
0.530
0.510
0.510
0.490
336,000
Nov 21, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
0.520
0.530
0.510
0.510
0.490
1,482,000
Nov 20, 2025
0.550
0.560
0.540
0.560
0.500
1,398,000
Nov 19, 2025
0.550
0.560
0.540
0.550
0.491
1,632,000
Nov 18, 2025
0.560
0.570
0.550
0.560
0.500
1,615,000
Nov 17, 2025
0.540
0.560
0.540
0.550
0.491
2,001,000
Nov 14, 2025
0.550
0.550
0.530
0.530
0.473
878,000
Nov 13, 2025
0.540
0.540
0.540
0.540
0.482
123,000
Nov 12, 2025
0.530
0.540
0.530
0.540
0.482
175,000
Nov 11, 2025
0.530
0.540
0.520
0.520
0.464
47,000
Nov 10, 2025
0.530
0.530
0.520
0.530
0.473
214,000
Nov 7, 2025
0.530
0.540
0.530
0.530
0.473
332,000
Nov 6, 2025
0.530
0.540
0.520
0.520
0.464
477,000
Nov 5, 2025
0.520
0.530
0.510
0.530
0.473
384,000
Nov 4, 2025
0.530
0.540
0.520
0.520
0.464
751,000
Nov 3, 2025
0.540
0.540
0.520
0.530
0.473
475,000
Oct 31, 2025
0.530
0.530
0.520
0.530
0.473
223,000
Oct 30, 2025
0.520
0.530
0.510
0.530
0.473
805,000
