SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.310	0.330	0.310	0.325	0.289	1,373,220
2022-05-27	0.315	0.315	0.315	0.315	0.280	84,000
2022-05-26	0.305	0.315	0.305	0.310	0.276	2,942,000
2022-05-25	0.305	0.305	0.300	0.305	0.271	378,000
2022-05-24	0.310	0.310	0.305	0.305	0.271	318,000
2022-05-23	0.290	0.310	0.290	0.310	0.276	2,031,000
2022-05-20	0.285	0.285	0.285	0.285	0.253	0
2022-05-19	0.290	0.290	0.285	0.285	0.253	306,000
2022-05-18	0.300	0.300	0.270	0.280	0.249	382,000
2022-05-17	0.255	0.280	0.255	0.280	0.249	880,000
2022-05-16	0.255	0.265	0.255	0.255	0.227	510,000
2022-05-13	0.245	0.250	0.240	0.250	0.222	494,000
2022-05-12	0.250	0.255	0.243	0.247	0.220	1,304,000
2022-05-11	0.255	0.260	0.255	0.255	0.227	320,000
2022-05-10	0.270	0.270	0.250	0.255	0.227	166,000
2022-05-06	0.250	0.265	0.250	0.265	0.236	960,000
2022-05-05	0.290	0.290	0.270	0.270	0.240	700,000
2022-05-04	0.285	0.285	0.280	0.280	0.249	486,000
2022-05-03	0.285	0.285	0.275	0.280	0.249	68,000
2022-04-29	0.280	0.295	0.280	0.285	0.253	581,000
2022-04-28	0.305	0.305	0.300	0.300	0.267	106,000
2022-04-27	0.290	0.290	0.285	0.290	0.258	465,000
2022-04-26	0.295	0.305	0.295	0.305	0.271	16,000
2022-04-25	0.310	0.310	0.295	0.300	0.267	456,000
2022-04-22	0.310	0.310	0.310	0.310	0.276	1,000
2022-04-21	0.310	0.310	0.310	0.310	0.276	0
2022-04-20	0.305	0.310	0.305	0.310	0.276	187,000
2022-04-19	0.305	0.325	0.305	0.315	0.280	168,000
2022-04-14	0.330	0.330	0.330	0.330	0.293	0
2022-04-13	0.330	0.340	0.330	0.335	0.298	102,000
2022-04-12	0.325	0.325	0.325	0.325	0.289	754,000
2022-04-11	0.325	0.330	0.325	0.325	0.289	312,000
2022-04-08	0.335	0.335	0.335	0.335	0.298	302,000
2022-04-07	0.335	0.350	0.335	0.335	0.298	104,000
2022-04-06	0.335	0.335	0.335	0.335	0.298	204,000
2022-04-04	0.335	0.345	0.335	0.340	0.302	154,000
2022-04-01	0.340	0.345	0.340	0.345	0.307	134,000
2022-03-31	0.345	0.355	0.340	0.350	0.311	541,210
2022-03-30	0.345	0.355	0.345	0.345	0.307	184,000
2022-03-29	0.345	0.360	0.345	0.360	0.320	33,000
2022-03-28	0.340	0.350	0.340	0.350	0.311	133,000
2022-03-25	0.355	0.360	0.350	0.350	0.311	708,000
2022-03-24	0.365	0.365	0.360	0.360	0.320	443,000
2022-03-23	0.345	0.355	0.345	0.350	0.311	496,000
2022-03-22	0.340	0.355	0.340	0.355	0.316	112,000
2022-03-21	0.345	0.355	0.345	0.350	0.311	669,210
2022-03-18	0.345	0.355	0.345	0.355	0.316	364,000
2022-03-17	0.335	0.345	0.335	0.345	0.307	194,000
2022-03-16	0.325	0.340	0.320	0.335	0.298	840,000
2022-03-15	0.320	0.345	0.320	0.320	0.284	368,000
2022-03-14	0.345	0.360	0.340	0.345	0.307	274,000
2022-03-11	0.345	0.360	0.345	0.350	0.311	792,336
2022-03-10	0.350	0.365	0.350	0.355	0.316	40,000
2022-03-09	0.355	0.360	0.345	0.345	0.307	1,562,000
2022-03-08	0.360	0.370	0.360	0.365	0.324	152,000
2022-03-07	0.375	0.375	0.360	0.365	0.324	1,297,000
2022-03-04	0.370	0.395	0.370	0.385	0.342	306,000
2022-03-03	0.375	0.380	0.375	0.380	0.338	26,000
2022-03-02	0.380	0.380	0.380	0.380	0.338	1,000
2022-03-01	0.395	0.395	0.375	0.380	0.338	1,008,042

← NewerPage 19 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.