SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.340	0.360	0.340	0.360	0.360	1,555,000
2025-10-24	0.350	0.350	0.340	0.350	0.350	162,000
2025-10-23	0.345	0.350	0.345	0.350	0.350	203,000
2025-10-22	0.340	0.350	0.340	0.350	0.350	1,549,042
2025-10-21	0.330	0.335	0.330	0.335	0.335	522,000
2025-10-20	0.330	0.330	0.325	0.330	0.330	364,000
2025-10-17	0.330	0.330	0.325	0.325	0.325	519,000
2025-10-16	0.325	0.330	0.320	0.325	0.325	703,000
2025-10-15	0.305	0.315	0.305	0.315	0.315	302,000
2025-10-14	0.300	0.305	0.300	0.305	0.305	240,000
2025-10-13	0.305	0.305	0.295	0.295	0.295	90,000
2025-10-10	0.295	0.305	0.290	0.295	0.295	529,000
2025-10-09	0.295	0.295	0.295	0.295	0.295	147,000
2025-10-08	0.300	0.305	0.295	0.295	0.295	120,000
2025-10-06	0.300	0.300	0.300	0.300	0.300	372,200
2025-10-03	0.300	0.305	0.300	0.305	0.305	727,000
2025-10-02	0.300	0.305	0.300	0.305	0.305	586,000
2025-09-30	0.310	0.310	0.300	0.305	0.305	236,420
2025-09-29	0.300	0.310	0.300	0.305	0.305	543,000
2025-09-26	0.310	0.310	0.300	0.300	0.300	153,000
2025-09-25	0.310	0.310	0.305	0.310	0.310	94,000
2025-09-24	0.310	0.310	0.310	0.310	0.310	38,000
2025-09-23	0.320	0.320	0.310	0.320	0.320	69,042
2025-09-22	0.310	0.325	0.310	0.320	0.320	189,000
2025-09-19	0.325	0.325	0.310	0.310	0.310	337,081
2025-09-18	0.330	0.330	0.310	0.310	0.310	518,000
2025-09-17	0.325	0.325	0.310	0.315	0.315	273,000
2025-09-16	0.310	0.335	0.310	0.325	0.325	2,283,000
2025-09-15	0.325	0.325	0.310	0.310	0.310	632,000
2025-09-12	0.325	0.330	0.310	0.325	0.325	256,000
2025-09-11	0.325	0.330	0.315	0.320	0.320	239,210
2025-09-10	0.315	0.350	0.315	0.340	0.340	603,000
2025-09-09	0.320	0.350	0.320	0.340	0.340	1,931,554
2025-09-08	0.305	0.305	0.305	0.305	0.305	44,000
2025-09-05	0.310	0.315	0.305	0.315	0.315	306,000
2025-09-04	0.300	0.305	0.300	0.305	0.305	54,000
2025-09-03	0.310	0.310	0.310	0.310	0.310	23,000
2025-09-02	0.310	0.310	0.310	0.310	0.310	46,000
2025-09-01	0.310	0.310	0.310	0.310	0.310	28,600
2025-08-29	0.310	0.310	0.310	0.310	0.310	0
2025-08-28	0.305	0.315	0.305	0.310	0.310	285,000
2025-08-27	0.310	0.320	0.295	0.305	0.305	579,000
2025-08-26	0.300	0.305	0.295	0.305	0.305	190,000
2025-08-25	0.295	0.295	0.290	0.295	0.295	367,000
2025-08-22	0.290	0.300	0.290	0.300	0.300	112,000
2025-08-21	0.295	0.295	0.295	0.295	0.295	0
2025-08-20	0.295	0.295	0.295	0.295	0.295	82,000
2025-08-19	0.295	0.295	0.295	0.295	0.295	131,000
2025-08-18	0.295	0.300	0.295	0.295	0.295	388,000
2025-08-15	0.305	0.305	0.305	0.305	0.305	0
2025-08-14	0.295	0.305	0.295	0.305	0.305	62,000
2025-08-13	0.295	0.295	0.295	0.295	0.295	150,000
2025-08-12	0.295	0.300	0.295	0.300	0.300	114,000
2025-08-11	0.305	0.310	0.295	0.310	0.310	206,000
2025-08-08	0.295	0.295	0.295	0.295	0.295	23,000
2025-08-07	0.295	0.315	0.290	0.295	0.295	183,000
2025-08-06	0.290	0.290	0.290	0.290	0.290	31,000
2025-08-05	0.290	0.290	0.290	0.290	0.290	204,000
2025-08-04	0.290	0.290	0.290	0.290	0.290	0
2025-08-01	0.290	0.290	0.290	0.290	0.290	104,000

← NewerPage 5 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.