SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.285	0.300	0.285	0.300	0.267	2,000
2023-11-13	0.290	0.300	0.285	0.300	0.267	6,000
2023-11-10	0.300	0.300	0.300	0.300	0.267	0
2023-11-09	0.295	0.300	0.285	0.300	0.267	40,000
2023-11-08	0.305	0.305	0.290	0.300	0.267	278,201
2023-11-07	0.315	0.315	0.295	0.310	0.276	8,000
2023-11-06	0.300	0.325	0.280	0.305	0.271	239,000
2023-11-03	0.320	0.320	0.290	0.305	0.271	8,000
2023-11-02	0.300	0.310	0.295	0.310	0.276	49,647
2023-11-01	0.310	0.310	0.290	0.305	0.271	18,000
2023-10-31	0.295	0.310	0.295	0.310	0.276	384,000
2023-10-30	0.315	0.315	0.315	0.315	0.280	0
2023-10-27	0.315	0.315	0.315	0.315	0.280	0
2023-10-26	0.315	0.315	0.315	0.315	0.280	0
2023-10-25	0.310	0.320	0.300	0.315	0.280	1,356,000
2023-10-24	0.305	0.315	0.305	0.315	0.280	286,000
2023-10-20	0.310	0.315	0.310	0.315	0.280	550,000
2023-10-19	0.325	0.325	0.325	0.325	0.289	0
2023-10-18	0.320	0.325	0.315	0.325	0.289	138,075
2023-10-17	0.330	0.335	0.320	0.320	0.284	134,000
2023-10-16	0.345	0.365	0.325	0.330	0.293	6,242,000
2023-10-13	0.355	0.355	0.340	0.345	0.307	882,000
2023-10-12	0.350	0.365	0.350	0.355	0.316	555,000
2023-10-11	0.355	0.370	0.355	0.365	0.324	9,392,000
2023-10-10	0.350	0.355	0.345	0.355	0.316	620,000
2023-10-09	0.350	0.350	0.345	0.350	0.311	322,000
2023-10-06	0.345	0.355	0.340	0.350	0.311	3,306,000
2023-10-05	0.340	0.350	0.335	0.350	0.311	2,037,000
2023-10-04	0.335	0.340	0.335	0.340	0.302	206,000
2023-10-03	0.335	0.340	0.335	0.340	0.302	737,000
2023-09-29	0.320	0.345	0.320	0.340	0.302	9,766,420
2023-09-28	0.320	0.320	0.315	0.320	0.284	1,434,840
2023-09-27	0.320	0.330	0.315	0.325	0.289	1,922,000
2023-09-26	0.320	0.320	0.315	0.320	0.284	1,163,882
2023-09-25	0.325	0.330	0.320	0.330	0.293	1,230,000
2023-09-22	0.315	0.330	0.310	0.330	0.293	3,240,000
2023-09-21	0.310	0.320	0.305	0.320	0.284	322,000
2023-09-20	0.310	0.325	0.305	0.325	0.289	13,995,000
2023-09-19	0.305	0.315	0.305	0.315	0.280	1,204,420
2023-09-18	0.300	0.315	0.295	0.315	0.280	5,952,000
2023-09-15	0.295	0.300	0.295	0.300	0.267	2,030,000
2023-09-14	0.295	0.305	0.295	0.305	0.271	3,114,471
2023-09-13	0.290	0.300	0.290	0.300	0.267	974,000
2023-09-12	0.285	0.295	0.285	0.295	0.262	3,313,000
2023-09-11	0.275	0.285	0.275	0.285	0.253	1,846,000
2023-09-07	0.275	0.280	0.270	0.280	0.249	160,000
2023-09-06	0.265	0.280	0.265	0.275	0.244	1,114,000
2023-09-05	0.270	0.275	0.265	0.275	0.244	26,000
2023-09-04	0.260	0.275	0.260	0.275	0.244	2,111,000
2023-08-31	0.260	0.265	0.250	0.260	0.231	1,069,000
2023-08-30	0.260	0.260	0.260	0.260	0.231	71,000
2023-08-29	0.265	0.265	0.260	0.260	0.231	192,000
2023-08-28	0.240	0.255	0.240	0.255	0.227	402,000
2023-08-25	0.245	0.245	0.240	0.240	0.213	118,000
2023-08-24	0.245	0.245	0.245	0.245	0.218	10,000
2023-08-23	0.245	0.245	0.245	0.245	0.218	85,403
2023-08-22	0.245	0.245	0.245	0.245	0.218	107,000
2023-08-21	0.250	0.255	0.245	0.245	0.218	238,000
2023-08-18	0.250	0.250	0.250	0.250	0.222	23,900
2023-08-17	0.250	0.255	0.250	0.250	0.222	293,000

← NewerPage 13 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.