SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.305	0.305	0.300	0.300	0.267	347,000
2022-08-23	0.320	0.320	0.300	0.305	0.271	382,000
2022-08-22	0.300	0.310	0.300	0.310	0.276	41,000
2022-08-19	0.315	0.315	0.315	0.315	0.280	0
2022-08-18	0.305	0.315	0.305	0.315	0.280	64,000
2022-08-17	0.305	0.320	0.300	0.320	0.284	50,000
2022-08-16	0.305	0.305	0.300	0.305	0.271	333,000
2022-08-15	0.300	0.305	0.300	0.305	0.271	104,000
2022-08-12	0.305	0.310	0.305	0.310	0.276	78,000
2022-08-11	0.305	0.305	0.305	0.305	0.271	19,000
2022-08-10	0.305	0.320	0.300	0.320	0.284	18,000
2022-08-09	0.305	0.305	0.305	0.305	0.271	101,000
2022-08-08	0.305	0.305	0.300	0.305	0.271	218,000
2022-08-05	0.310	0.310	0.310	0.310	0.276	0
2022-08-04	0.300	0.310	0.300	0.310	0.276	25,624
2022-08-03	0.300	0.310	0.300	0.310	0.276	158,000
2022-08-02	0.305	0.310	0.300	0.310	0.276	168,000
2022-08-01	0.305	0.310	0.300	0.310	0.276	294,000
2022-07-29	0.310	0.320	0.305	0.310	0.276	268,000
2022-07-28	0.310	0.320	0.310	0.320	0.284	58,000
2022-07-27	0.325	0.325	0.310	0.325	0.289	412,000
2022-07-26	0.320	0.330	0.315	0.330	0.293	64,000
2022-07-25	0.345	0.345	0.325	0.335	0.298	166,009
2022-07-22	0.345	0.350	0.335	0.345	0.307	3,396,065
2022-07-21	0.335	0.345	0.335	0.345	0.307	3,286,000
2022-07-20	0.330	0.335	0.325	0.335	0.298	2,382,000
2022-07-19	0.310	0.330	0.310	0.330	0.293	2,244,000
2022-07-18	0.305	0.320	0.300	0.320	0.284	1,803,000
2022-07-15	0.310	0.315	0.305	0.315	0.280	270,000
2022-07-14	0.300	0.325	0.300	0.320	0.284	1,037,630
2022-07-13	0.295	0.300	0.295	0.300	0.267	92,000
2022-07-12	0.295	0.300	0.290	0.300	0.267	164,000
2022-07-11	0.295	0.295	0.295	0.295	0.262	0
2022-07-08	0.290	0.295	0.285	0.295	0.262	386,000
2022-07-07	0.295	0.295	0.290	0.290	0.258	12,000
2022-07-06	0.290	0.290	0.290	0.290	0.258	224,000
2022-07-05	0.295	0.295	0.290	0.290	0.258	22,000
2022-07-04	0.300	0.300	0.295	0.295	0.262	742,000
2022-06-30	0.320	0.320	0.315	0.315	0.280	70,000
2022-06-29	0.310	0.315	0.310	0.315	0.280	62,000
2022-06-28	0.315	0.325	0.315	0.315	0.280	372,000
2022-06-27	0.310	0.315	0.305	0.315	0.280	1,170,000
2022-06-24	0.320	0.320	0.315	0.315	0.280	576,000
2022-06-23	0.330	0.330	0.330	0.330	0.293	2,000
2022-06-22	0.325	0.335	0.315	0.315	0.280	570,000
2022-06-21	0.330	0.330	0.320	0.320	0.284	180,000
2022-06-20	0.330	0.375	0.330	0.350	0.311	135,042
2022-06-17	0.360	0.360	0.350	0.360	0.320	14,000
2022-06-16	0.365	0.365	0.350	0.350	0.311	2,172,000
2022-06-15	0.360	0.375	0.360	0.375	0.333	172,000
2022-06-14	0.355	0.375	0.355	0.370	0.329	1,899,000
2022-06-13	0.350	0.370	0.350	0.370	0.329	2,440,714
2022-06-10	0.340	0.360	0.340	0.355	0.316	920,101
2022-06-09	0.350	0.350	0.345	0.350	0.311	36,000
2022-06-08	0.350	0.360	0.350	0.355	0.316	1,424,000
2022-06-07	0.350	0.350	0.340	0.350	0.311	152,000
2022-06-06	0.340	0.350	0.325	0.350	0.311	913,000
2022-06-02	0.330	0.350	0.330	0.345	0.307	2,516,000
2022-06-01	0.325	0.325	0.325	0.325	0.289	0
2022-05-31	0.325	0.325	0.325	0.325	0.289	92,000

← NewerPage 18 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.