SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.380	0.390	0.380	0.390	0.347	416,000
2022-02-25	0.395	0.400	0.380	0.390	0.347	920,000
2022-02-24	0.390	0.400	0.385	0.385	0.342	748,000
2022-02-23	0.405	0.405	0.390	0.400	0.356	12,000
2022-02-22	0.405	0.405	0.395	0.405	0.360	1,294,000
2022-02-21	0.410	0.410	0.405	0.410	0.364	96,000
2022-02-18	0.415	0.415	0.415	0.415	0.369	152,000
2022-02-17	0.410	0.420	0.410	0.420	0.373	214,000
2022-02-16	0.405	0.415	0.405	0.415	0.369	42,000
2022-02-15	0.415	0.415	0.415	0.415	0.369	0
2022-02-14	0.410	0.420	0.405	0.415	0.369	656,000
2022-02-11	0.415	0.420	0.410	0.420	0.373	114,000
2022-02-10	0.420	0.425	0.410	0.420	0.373	1,987,000
2022-02-09	0.420	0.440	0.420	0.430	0.382	598,000
2022-02-08	0.415	0.420	0.405	0.420	0.373	290,000
2022-02-07	0.410	0.410	0.410	0.410	0.364	24,000
2022-02-04	0.420	0.420	0.400	0.410	0.364	12,000
2022-01-31	0.410	0.410	0.410	0.410	0.364	108,000
2022-01-28	0.420	0.420	0.405	0.410	0.364	362,000
2022-01-27	0.415	0.425	0.415	0.415	0.369	318,000
2022-01-26	0.415	0.425	0.415	0.425	0.378	256,000
2022-01-25	0.420	0.425	0.405	0.420	0.373	2,162,000
2022-01-24	0.425	0.435	0.420	0.430	0.382	966,000
2022-01-21	0.445	0.445	0.425	0.440	0.391	374,000
2022-01-20	0.445	0.445	0.440	0.445	0.396	1,022,000
2022-01-19	0.460	0.460	0.440	0.445	0.396	1,946,000
2022-01-18	0.470	0.470	0.460	0.470	0.418	1,174,000
2022-01-17	0.475	0.475	0.465	0.470	0.418	1,870,000
2022-01-14	0.480	0.480	0.470	0.475	0.422	942,000
2022-01-13	0.455	0.485	0.455	0.485	0.431	8,637,050
2022-01-12	0.465	0.465	0.450	0.460	0.409	684,000
2022-01-11	0.460	0.465	0.460	0.465	0.413	117,000
2022-01-10	0.465	0.475	0.465	0.470	0.418	1,549,681
2022-01-07	0.455	0.475	0.455	0.475	0.422	6,798,201
2022-01-06	0.460	0.470	0.450	0.460	0.409	640,000
2022-01-05	0.440	0.470	0.440	0.470	0.418	10,860,000
2022-01-04	0.440	0.440	0.435	0.440	0.391	466,000
2022-01-03	0.450	0.450	0.440	0.445	0.396	660,000
2021-12-31	0.440	0.450	0.440	0.450	0.400	162,000
2021-12-30	0.445	0.450	0.440	0.445	0.396	776,000
2021-12-29	0.460	0.460	0.445	0.455	0.404	1,414,000
2021-12-28	0.450	0.470	0.450	0.465	0.413	4,648,000
2021-12-24	0.445	0.445	0.440	0.445	0.396	644,000
2021-12-23	0.440	0.460	0.435	0.445	0.396	1,992,000
2021-12-22	0.455	0.455	0.435	0.445	0.396	1,056,000
2021-12-21	0.420	0.455	0.420	0.455	0.404	11,697,000
2021-12-20	0.420	0.425	0.415	0.425	0.378	685,210
2021-12-17	0.425	0.430	0.420	0.430	0.382	684,000
2021-12-16	0.435	0.435	0.425	0.430	0.382	486,000
2021-12-15	0.435	0.440	0.430	0.435	0.387	672,000
2021-12-14	0.435	0.440	0.430	0.435	0.387	1,954,000
2021-12-13	0.425	0.450	0.425	0.450	0.400	9,300,000
2021-12-10	0.420	0.425	0.415	0.425	0.378	1,156,000
2021-12-09	0.435	0.435	0.420	0.425	0.378	112,000
2021-12-08	0.415	0.435	0.415	0.425	0.378	872,000
2021-12-07	0.405	0.435	0.405	0.435	0.387	9,096,000
2021-12-06	0.415	0.415	0.405	0.415	0.369	70,000
2021-12-03	0.410	0.425	0.405	0.420	0.373	7,308,471
2021-12-02	0.405	0.405	0.405	0.405	0.360	378,000
2021-12-01	0.405	0.410	0.405	0.405	0.360	284,000

← NewerPage 20 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.