Want to see HK:1023 full AI Analyst Report?
Sitoy Group Holdings Limited (1023) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 94,000 | 0.61 |
| Oct 29, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 708,000 | 4.62 |
| Oct 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.00% | 50,000 | 0.33 |
| Oct 26, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | +0.00% | 268,000 | 1.76 |
| Oct 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 30,000 | 0.19 |
| Oct 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 719,000 | 5.00 |
| Oct 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 70,000 | 0.48 |
| Oct 20, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | +0.00% | 361,000 | 2.21 |
| Oct 15, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -4.82% | 155,000 | 0.92 |
| Oct 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +6.41% | 10,000 | 0.05 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | 2,000 | 0.01 |
| Oct 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +5.00% | 94,000 | 0.51 |
| Oct 09, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +2.56% | 105,000 | 0.57 |
| Oct 08, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -7.14% | 62,000 | 0.30 |
| Oct 07, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.18% | 0 | 0.00 |
| Oct 06, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | +7.59% | 114,000 | 0.51 |
| Oct 05, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 165,000 | 0.71 |
| Oct 02, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 209,000 | 0.91 |
| Oct 01, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 340,000 | 1.52 |
| Sep 29, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.61% | 665,000 | 3.08 |
| Sep 28, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -4.60% | 848,000 | 4.19 |
| Sep 25, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.00% | 43,000 | 0.21 |
| Sep 23, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +1.16% | 37,000 | 0.18 |
| Sep 22, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 117,000 | 0.53 |
| Sep 21, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +4.76% | 10,000 | 0.04 |
| Sep 17, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | +2.44% | 0 | 0.00 |
| Sep 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 304,000 | 1.26 |
| Sep 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -8.51% | 2,099,000 | 9.84 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 127,000 | 0.59 |
| Sep 08, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +1.06% | 68,000 | 0.31 |
| Sep 07, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +1.08% | 71,000 | 0.32 |
| Sep 04, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 371,000 | 1.73 |
| Sep 03, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 0 | 0.00 |
| Sep 02, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +2.15% | 10,000 | 0.04 |
| Aug 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +1.09% | 12,000 | 0.05 |
| Aug 28, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 44,000 | 0.18 |
| Aug 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +3.30% | 170,000 | 0.66 |
| Aug 26, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 50,000 | 0.18 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +1.10% | 150,000 | 0.54 |
