SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.325	0.325	0.325	0.325	0.325	28,000
2026-01-22	0.330	0.350	0.325	0.340	0.340	1,040,000
2026-01-21	0.330	0.350	0.325	0.345	0.345	1,040,000
2026-01-20	0.330	0.340	0.330	0.340	0.340	86,000
2026-01-19	0.325	0.350	0.325	0.340	0.340	218,000
2026-01-16	0.325	0.350	0.325	0.345	0.345	218,000
2026-01-15	0.330	0.330	0.325	0.325	0.325	389,000
2026-01-14	0.335	0.335	0.330	0.330	0.330	154,000
2026-01-13	0.340	0.340	0.330	0.330	0.330	1,226,000
2026-01-12	0.335	0.340	0.335	0.340	0.340	116,000
2026-01-09	0.340	0.340	0.335	0.335	0.335	196,000
2026-01-08	0.340	0.340	0.335	0.340	0.340	159,000
2026-01-07	0.335	0.340	0.330	0.330	0.330	106,000
2026-01-06	0.335	0.335	0.330	0.330	0.330	212,000
2026-01-05	0.340	0.350	0.335	0.350	0.350	198,000
2026-01-02	0.335	0.365	0.335	0.355	0.355	106,000
2025-12-31	0.360	0.360	0.360	0.360	0.360	0
2025-12-30	0.335	0.365	0.335	0.365	0.365	186,000
2025-12-29	0.365	0.365	0.330	0.340	0.340	120,000
2025-12-24	0.330	0.365	0.330	0.365	0.365	26,709
2025-12-23	0.330	0.335	0.310	0.335	0.335	162,000
2025-12-22	0.365	0.365	0.365	0.365	0.365	0
2025-12-19	0.395	0.395	0.375	0.375	0.375	8,000
2025-12-18	0.355	0.355	0.355	0.355	0.355	0
2025-12-17	0.340	0.395	0.340	0.355	0.355	115,042
2025-12-16	0.335	0.340	0.335	0.335	0.335	40,000
2025-12-15	0.340	0.340	0.335	0.335	0.335	54,000
2025-12-12	0.335	0.335	0.335	0.335	0.335	156,000
2025-12-11	0.340	0.340	0.330	0.340	0.340	170,000
2025-12-10	0.345	0.345	0.345	0.345	0.345	0
2025-12-09	0.340	0.350	0.330	0.345	0.345	188,000
2025-12-08	0.340	0.340	0.335	0.340	0.340	204,000
2025-12-05	0.335	0.350	0.335	0.350	0.350	140,000
2025-12-04	0.340	0.350	0.335	0.350	0.350	272,000
2025-12-03	0.365	0.365	0.340	0.350	0.350	1,058,000
2025-12-02	0.350	0.365	0.350	0.365	0.365	40,000
2025-12-01	0.360	0.375	0.360	0.375	0.375	219,000
2025-11-28	0.360	0.375	0.360	0.375	0.375	254,000
2025-11-27	0.380	0.380	0.380	0.380	0.380	0
2025-11-26	0.375	0.385	0.375	0.380	0.380	155,000
2025-11-25	0.385	0.385	0.380	0.385	0.385	392,000
2025-11-24	0.395	0.395	0.380	0.390	0.390	648,000
2025-11-21	0.405	0.405	0.385	0.385	0.385	630,000
2025-11-20	0.390	0.410	0.390	0.405	0.405	10,061,000
2025-11-19	0.385	0.395	0.380	0.385	0.385	860,000
2025-11-18	0.390	0.400	0.390	0.395	0.395	2,720,000
2025-11-17	0.380	0.395	0.380	0.395	0.395	678,000
2025-11-14	0.385	0.385	0.370	0.385	0.385	44,000
2025-11-13	0.380	0.380	0.370	0.380	0.380	878,000
2025-11-12	0.375	0.395	0.375	0.395	0.395	9,937,660
2025-11-11	0.365	0.380	0.360	0.380	0.380	1,956,000
2025-11-10	0.365	0.375	0.360	0.375	0.375	922,000
2025-11-07	0.370	0.370	0.370	0.370	0.370	72,000
2025-11-06	0.365	0.370	0.365	0.370	0.370	58,000
2025-11-05	0.370	0.370	0.365	0.370	0.370	554,000
2025-11-04	0.355	0.385	0.355	0.380	0.380	2,817,404
2025-11-03	0.370	0.370	0.360	0.370	0.370	344,000
2025-10-31	0.370	0.370	0.360	0.370	0.370	286,000
2025-10-30	0.360	0.370	0.360	0.370	0.370	184,000
2025-10-28	0.345	0.360	0.345	0.360	0.360	257,462

← NewerPage 4 of 5 · 246 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.