SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.300	0.305	0.285	0.300	0.300	268,000
2026-04-24	0.285	0.305	0.280	0.305	0.305	368,000
2026-04-23	0.290	0.290	0.285	0.285	0.285	182,000
2026-04-22	0.290	0.310	0.285	0.310	0.310	192,000
2026-04-21	0.290	0.290	0.285	0.285	0.285	556,000
2026-04-20	0.275	0.285	0.275	0.285	0.285	90,000
2026-04-17	0.290	0.290	0.280	0.280	0.280	6,000
2026-04-16	0.280	0.285	0.270	0.285	0.285	238,000
2026-04-15	0.290	0.290	0.290	0.290	0.290	76,000
2026-04-14	0.295	0.300	0.290	0.295	0.295	152,000
2026-04-13	0.295	0.300	0.275	0.295	0.295	1,000
2026-04-10	0.290	0.295	0.280	0.295	0.295	40,000
2026-04-09	0.275	0.275	0.275	0.275	0.275	24,000
2026-04-08	0.280	0.280	0.265	0.270	0.270	171,000
2026-04-02	0.285	0.290	0.280	0.290	0.290	154,000
2026-04-01	0.285	0.290	0.280	0.290	0.290	154,000
2026-03-31	0.280	0.280	0.280	0.280	0.280	34,000
2026-03-30	0.270	0.275	0.270	0.275	0.275	26,000
2026-03-27	0.270	0.285	0.260	0.285	0.285	916,000
2026-03-26	0.285	0.285	0.285	0.285	0.285	16,000
2026-03-25	0.260	0.300	0.255	0.295	0.295	348,000
2026-03-24	0.300	0.300	0.295	0.295	0.295	0
2026-03-23	0.300	0.300	0.295	0.295	0.295	0
2026-03-20	0.295	0.295	0.295	0.295	0.295	0
2026-03-19	0.295	0.295	0.295	0.295	0.295	0
2026-03-18	0.295	0.295	0.295	0.295	0.295	0
2026-03-17	0.300	0.300	0.295	0.295	0.295	48,000
2026-03-16	0.300	0.300	0.255	0.290	0.290	90,000
2026-03-13	0.300	0.310	0.300	0.310	0.310	98,000
2026-03-12	0.300	0.310	0.300	0.310	0.310	58,000
2026-03-11	0.320	0.320	0.305	0.320	0.320	300,000
2026-03-10	0.300	0.320	0.295	0.305	0.305	85,000
2026-03-09	0.300	0.300	0.300	0.300	0.300	0
2026-03-06	0.300	0.300	0.290	0.300	0.300	86,420
2026-03-05	0.330	0.330	0.305	0.320	0.320	226,000
2026-03-04	0.305	0.310	0.305	0.305	0.305	139,000
2026-03-03	0.305	0.305	0.305	0.305	0.305	0
2026-03-02	0.310	0.310	0.300	0.300	0.300	126,000
2026-02-27	0.305	0.305	0.305	0.305	0.305	101,000
2026-02-26	0.305	0.330	0.305	0.315	0.315	310,000
2026-02-25	0.310	0.315	0.305	0.305	0.305	120,000
2026-02-24	0.310	0.310	0.310	0.310	0.310	76,000
2026-02-23	0.305	0.310	0.305	0.310	0.310	260,000
2026-02-20	0.305	0.305	0.295	0.305	0.305	120,000
2026-02-16	0.315	0.315	0.315	0.315	0.315	0
2026-02-13	0.310	0.315	0.305	0.315	0.315	42,000
2026-02-12	0.310	0.310	0.310	0.310	0.310	0
2026-02-11	0.305	0.315	0.305	0.310	0.310	218,000
2026-02-10	0.315	0.315	0.315	0.315	0.315	0
2026-02-09	0.315	0.315	0.315	0.315	0.315	20,420
2026-02-06	0.310	0.315	0.310	0.315	0.315	50,000
2026-02-05	0.315	0.315	0.310	0.310	0.310	42,000
2026-02-04	0.315	0.315	0.305	0.310	0.310	223,630
2026-02-03	0.315	0.315	0.310	0.315	0.315	110,000
2026-02-02	0.320	0.320	0.320	0.320	0.320	0
2026-01-30	0.320	0.320	0.315	0.320	0.320	168,000
2026-01-29	0.320	0.320	0.320	0.320	0.320	158,000
2026-01-28	0.325	0.325	0.325	0.325	0.325	122,000
2026-01-27	0.325	0.350	0.325	0.325	0.325	422,000
2026-01-26	0.325	0.325	0.320	0.320	0.320	244,000

← NewerPage 3 of 21 · 1,231 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.