SIM Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.380	0.390	0.380	0.390	0.390	64,000
2024-08-07	0.405	0.405	0.385	0.385	0.385	54,000
2024-08-06	0.380	0.385	0.375	0.380	0.380	530,000
2024-08-05	0.400	0.400	0.390	0.390	0.390	62,000
2024-08-02	0.420	0.420	0.420	0.420	0.420	0
2024-08-01	0.410	0.420	0.410	0.420	0.420	252,000
2024-07-31	0.415	0.415	0.410	0.410	0.410	102,000
2024-07-30	0.405	0.410	0.405	0.410	0.410	112,000
2024-07-29	0.415	0.415	0.410	0.415	0.415	448,000
2024-07-26	0.405	0.415	0.400	0.415	0.415	1,098,000
2024-07-25	0.415	0.415	0.405	0.405	0.405	348,000
2024-07-24	0.425	0.425	0.405	0.415	0.415	1,208,000
2024-07-23	0.430	0.435	0.425	0.425	0.425	658,000
2024-07-22	0.440	0.440	0.430	0.430	0.430	586,000
2024-07-19	0.460	0.460	0.410	0.440	0.440	1,228,000
2024-07-18	0.470	0.470	0.460	0.460	0.460	3,354,000
2024-07-17	0.465	0.465	0.465	0.465	0.465	120,000
2024-07-16	0.460	0.465	0.460	0.465	0.465	704,000
2024-07-15	0.460	0.460	0.460	0.460	0.460	22,000
2024-07-12	0.470	0.475	0.470	0.470	0.470	515,000
2024-07-11	0.470	0.475	0.470	0.475	0.475	152,000
2024-07-10	0.470	0.470	0.465	0.465	0.465	658,000
2024-07-09	0.475	0.480	0.465	0.480	0.480	292,000
2024-07-08	0.480	0.490	0.475	0.485	0.485	1,723,000
2024-07-05	0.465	0.480	0.460	0.475	0.475	1,612,000
2024-07-04	0.450	0.470	0.450	0.465	0.465	655,000
2024-07-03	0.460	0.460	0.445	0.450	0.450	2,042,000
2024-07-02	0.490	0.490	0.465	0.470	0.470	1,384,000
2024-06-28	0.495	0.495	0.485	0.490	0.490	4,799,000
2024-06-27	0.485	0.490	0.475	0.480	0.480	1,959,044
2024-06-26	0.455	0.500	0.455	0.485	0.485	7,619,311
2024-06-25	0.425	0.450	0.425	0.450	0.450	6,551,210
2024-06-24	0.420	0.430	0.415	0.415	0.415	2,834,000
2024-06-21	0.415	0.420	0.405	0.415	0.415	3,958,000
2024-06-20	0.405	0.415	0.400	0.410	0.410	2,852,000
2024-06-19	0.405	0.410	0.395	0.405	0.405	2,226,000
2024-06-18	0.390	0.400	0.385	0.400	0.400	6,809,000
2024-06-17	0.365	0.380	0.365	0.380	0.380	4,694,000
2024-06-14	0.360	0.365	0.345	0.355	0.355	1,532,000
2024-06-13	0.345	0.350	0.345	0.345	0.345	375,000
2024-06-12	0.345	0.345	0.345	0.345	0.345	222,000
2024-06-11	0.350	0.350	0.345	0.345	0.345	124,000
2024-06-07	0.350	0.350	0.345	0.350	0.350	1,312,000
2024-06-06	0.350	0.350	0.345	0.350	0.350	1,348,000
2024-06-05	0.345	0.350	0.340	0.350	0.350	1,619,000
2024-06-04	0.335	0.355	0.335	0.340	0.340	750,000
2024-06-03	0.335	0.355	0.335	0.340	0.340	631,000
2024-05-31	0.330	0.345	0.330	0.345	0.345	140,000
2024-05-30	0.345	0.345	0.315	0.340	0.340	568,000
2024-05-29	0.340	0.390	0.335	0.340	0.340	692,000
2024-05-28	0.330	0.340	0.330	0.335	0.335	952,000
2024-05-27	0.325	0.335	0.325	0.335	0.335	314,000
2024-05-24	0.315	0.330	0.315	0.330	0.330	725,000
2024-05-23	0.315	0.315	0.315	0.315	0.315	102,000
2024-05-22	0.360	0.360	0.315	0.315	0.315	132,000
2024-05-21	0.320	0.320	0.320	0.320	0.320	10,000
2024-05-20	0.325	0.325	0.325	0.325	0.325	0
2024-05-17	0.330	0.330	0.315	0.330	0.330	1,210,311
2024-05-16	0.305	0.325	0.305	0.325	0.325	1,806,201
2024-05-14	0.300	0.305	0.300	0.300	0.300	40,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-12	0.0400 HKD
2019-04-09	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.