SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.280	0.280	0.280	0.280	0.249	0
2023-02-17	0.280	0.280	0.280	0.280	0.249	10,000
2023-02-16	0.275	0.285	0.275	0.285	0.253	66,000
2023-02-15	0.295	0.295	0.275	0.295	0.262	126,000
2023-02-14	0.280	0.280	0.280	0.280	0.249	0
2023-02-13	0.280	0.280	0.280	0.280	0.249	0
2023-02-10	0.280	0.280	0.280	0.280	0.249	0
2023-02-09	0.280	0.280	0.275	0.280	0.249	82,000
2023-02-08	0.285	0.285	0.285	0.285	0.253	0
2023-02-07	0.285	0.285	0.280	0.285	0.253	68,000
2023-02-06	0.300	0.300	0.300	0.300	0.267	0
2023-02-03	0.300	0.300	0.300	0.300	0.267	0
2023-02-02	0.290	0.300	0.290	0.300	0.267	52,000
2023-02-01	0.290	0.290	0.290	0.290	0.258	6,000
2023-01-31	0.290	0.290	0.290	0.290	0.258	59,000
2023-01-30	0.290	0.290	0.290	0.290	0.258	236,000
2023-01-27	0.290	0.300	0.280	0.300	0.267	360,000
2023-01-26	0.285	0.300	0.285	0.290	0.258	61,100
2023-01-20	0.300	0.300	0.300	0.300	0.267	0
2023-01-19	0.290	0.300	0.290	0.300	0.267	108,000
2023-01-18	0.300	0.300	0.300	0.300	0.267	0
2023-01-17	0.300	0.300	0.295	0.300	0.267	401,126
2023-01-16	0.295	0.295	0.295	0.295	0.262	32,000
2023-01-13	0.305	0.305	0.300	0.300	0.267	134,000
2023-01-12	0.315	0.315	0.310	0.310	0.276	156,000
2023-01-11	0.325	0.325	0.310	0.315	0.280	22,000
2023-01-10	0.315	0.325	0.310	0.325	0.289	1,080,000
2023-01-09	0.315	0.315	0.305	0.315	0.280	230,000
2023-01-06	0.305	0.315	0.295	0.315	0.280	1,080,000
2023-01-05	0.300	0.315	0.285	0.305	0.271	156,000
2023-01-04	0.280	0.280	0.275	0.280	0.249	64,000
2023-01-03	0.290	0.290	0.285	0.290	0.258	370,000
2022-12-30	0.280	0.280	0.280	0.280	0.249	0
2022-12-29	0.270	0.270	0.270	0.270	0.240	122,000
2022-12-28	0.275	0.275	0.275	0.275	0.244	0
2022-12-23	0.275	0.285	0.270	0.275	0.244	1,046,000
2022-12-22	0.290	0.290	0.290	0.290	0.258	0
2022-12-21	0.290	0.290	0.290	0.290	0.258	0
2022-12-20	0.285	0.290	0.275	0.290	0.258	408,000
2022-12-19	0.290	0.290	0.290	0.290	0.258	0
2022-12-16	0.285	0.290	0.280	0.290	0.258	222,000
2022-12-15	0.290	0.290	0.290	0.290	0.258	108,000
2022-12-14	0.295	0.295	0.290	0.295	0.262	74,000
2022-12-13	0.295	0.310	0.290	0.310	0.276	704,000
2022-12-12	0.305	0.305	0.300	0.300	0.267	46,000
2022-12-09	0.300	0.310	0.300	0.305	0.271	302,000
2022-12-08	0.300	0.300	0.290	0.290	0.258	212,000
2022-12-07	0.305	0.320	0.300	0.320	0.284	422,000
2022-12-06	0.300	0.315	0.300	0.315	0.280	98,000
2022-12-05	0.315	0.315	0.315	0.315	0.280	0
2022-12-02	0.305	0.315	0.305	0.315	0.280	308,000
2022-12-01	0.310	0.315	0.310	0.315	0.280	48,000
2022-11-30	0.315	0.320	0.300	0.320	0.284	354,000
2022-11-29	0.325	0.325	0.320	0.320	0.284	500,000
2022-11-28	0.320	0.320	0.320	0.320	0.284	474,000
2022-11-25	0.325	0.325	0.320	0.320	0.284	586,000
2022-11-24	0.340	0.340	0.325	0.330	0.293	84,000
2022-11-23	0.320	0.340	0.320	0.340	0.302	6,834,000
2022-11-22	0.320	0.325	0.320	0.325	0.289	240,000
2022-11-21	0.320	0.330	0.320	0.330	0.293	3,232,000

← NewerPage 16 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.