SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.300	0.315	0.300	0.310	0.310	919,000
2024-05-10	0.300	0.300	0.300	0.300	0.300	140,000
2024-05-09	0.295	0.300	0.295	0.300	0.300	2,000
2024-05-08	0.300	0.305	0.300	0.305	0.305	40,000
2024-05-07	0.305	0.305	0.305	0.305	0.305	0
2024-05-06	0.310	0.310	0.300	0.305	0.305	494,000
2024-05-03	0.310	0.310	0.300	0.310	0.310	447,042
2024-05-02	0.305	0.310	0.305	0.310	0.310	332,000
2024-04-30	0.300	0.305	0.300	0.305	0.305	153,042
2024-04-29	0.305	0.305	0.305	0.305	0.305	200,000
2024-04-26	0.300	0.305	0.300	0.305	0.305	32,000
2024-04-25	0.300	0.310	0.300	0.310	0.310	208,000
2024-04-24	0.300	0.305	0.300	0.300	0.300	467,000
2024-04-23	0.300	0.310	0.300	0.300	0.300	354,000
2024-04-22	0.300	0.310	0.295	0.305	0.305	204,000
2024-04-19	0.305	0.305	0.300	0.305	0.305	163,042
2024-04-18	0.320	0.320	0.300	0.315	0.315	800,000
2024-04-17	0.310	0.315	0.300	0.300	0.300	676,000
2024-04-16	0.290	0.310	0.290	0.300	0.300	2,654,000
2024-04-15	0.300	0.300	0.280	0.295	0.295	602,000
2024-04-12	0.330	0.330	0.300	0.300	0.300	1,942,000
2024-04-11	0.360	0.365	0.360	0.360	0.320	742,000
2024-04-10	0.380	0.380	0.355	0.365	0.324	898,000
2024-04-09	0.390	0.390	0.375	0.380	0.338	560,000
2024-04-08	0.385	0.390	0.370	0.385	0.342	2,438,000
2024-04-05	0.395	0.395	0.360	0.385	0.342	3,041,500
2024-04-03	0.355	0.395	0.345	0.390	0.347	3,674,000
2024-04-02	0.320	0.340	0.320	0.340	0.302	3,512,000
2024-03-28	0.290	0.290	0.290	0.290	0.258	110,000
2024-03-27	0.290	0.295	0.285	0.290	0.258	828,000
2024-03-26	0.290	0.290	0.285	0.285	0.253	338,000
2024-03-25	0.285	0.290	0.285	0.290	0.258	936,000
2024-03-22	0.275	0.285	0.275	0.285	0.253	842,000
2024-03-21	0.275	0.280	0.270	0.280	0.249	698,000
2024-03-20	0.270	0.270	0.270	0.270	0.240	24,000
2024-03-19	0.270	0.270	0.270	0.270	0.240	184,000
2024-03-18	0.265	0.280	0.265	0.270	0.240	953,000
2024-03-15	0.275	0.275	0.270	0.270	0.240	1,342,000
2024-03-14	0.275	0.275	0.265	0.275	0.244	470,000
2024-03-13	0.270	0.270	0.270	0.270	0.240	740,000
2024-03-12	0.270	0.270	0.265	0.265	0.236	473,000
2024-03-11	0.260	0.270	0.260	0.260	0.231	2,611,000
2024-03-08	0.260	0.260	0.255	0.260	0.231	126,000
2024-03-07	0.255	0.255	0.255	0.255	0.227	2,000
2024-03-06	0.265	0.270	0.260	0.270	0.240	64,000
2024-03-05	0.255	0.255	0.255	0.255	0.227	0
2024-03-04	0.260	0.260	0.255	0.255	0.227	174,000
2024-03-01	0.255	0.260	0.255	0.260	0.231	1,005,000
2024-02-29	0.260	0.260	0.255	0.260	0.231	110,000
2024-02-28	0.255	0.260	0.255	0.260	0.231	257,000
2024-02-27	0.260	0.260	0.255	0.260	0.231	527,000
2024-02-26	0.255	0.260	0.255	0.260	0.231	57,210
2024-02-23	0.260	0.270	0.260	0.265	0.236	110,000
2024-02-22	0.270	0.270	0.260	0.260	0.231	138,000
2024-02-21	0.260	0.270	0.260	0.270	0.240	256,000
2024-02-20	0.260	0.260	0.260	0.260	0.231	494,000
2024-02-19	0.250	0.260	0.249	0.260	0.231	554,000
2024-02-16	0.260	0.265	0.260	0.265	0.236	8,000
2024-02-15	0.255	0.265	0.255	0.265	0.236	272,000
2024-02-14	0.250	0.260	0.250	0.260	0.231	86,000

← NewerPage 11 of 21 · 1,229 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.