SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.290	0.290	0.290	0.290	0.290	104,000
2025-07-31	0.295	0.295	0.290	0.295	0.295	108,000
2025-07-30	0.290	0.300	0.285	0.295	0.295	377,000
2025-07-29	0.290	0.290	0.290	0.290	0.290	0
2025-07-28	0.285	0.290	0.285	0.290	0.290	40,000
2025-07-25	0.290	0.300	0.290	0.290	0.290	48,000
2025-07-24	0.290	0.290	0.290	0.290	0.290	108,000
2025-07-23	0.290	0.290	0.290	0.290	0.290	104,000
2025-07-22	0.295	0.300	0.285	0.295	0.295	100,000
2025-07-21	0.285	0.295	0.285	0.295	0.295	142,000
2025-07-18	0.300	0.300	0.290	0.290	0.290	129,000
2025-07-17	0.300	0.300	0.285	0.285	0.285	120,000
2025-07-16	0.285	0.300	0.285	0.300	0.300	136,000
2025-07-15	0.300	0.300	0.280	0.300	0.300	434,000
2025-07-14	0.320	0.320	0.290	0.295	0.295	72,000
2025-07-11	0.300	0.320	0.300	0.315	0.315	154,000
2025-07-10	0.295	0.300	0.290	0.300	0.300	42,000
2025-07-09	0.305	0.305	0.260	0.295	0.295	252,000
2025-07-08	0.305	0.305	0.305	0.305	0.305	28,000
2025-07-07	0.310	0.310	0.305	0.310	0.310	54,000
2025-07-04	0.305	0.305	0.300	0.305	0.305	108,000
2025-07-03	0.310	0.310	0.305	0.305	0.305	156,000
2025-07-02	0.305	0.305	0.305	0.305	0.305	14,000
2025-06-30	0.300	0.300	0.300	0.300	0.300	56,000
2025-06-27	0.300	0.310	0.295	0.300	0.300	198,000
2025-06-26	0.305	0.305	0.290	0.300	0.300	878,000
2025-06-25	0.305	0.305	0.305	0.305	0.305	84,000
2025-06-24	0.300	0.305	0.300	0.305	0.305	16,000
2025-06-23	0.295	0.300	0.295	0.300	0.300	14,000
2025-06-20	0.305	0.305	0.305	0.305	0.305	0
2025-06-19	0.300	0.300	0.300	0.300	0.300	0
2025-06-18	0.310	0.310	0.300	0.300	0.300	212,000
2025-06-17	0.320	0.320	0.310	0.310	0.310	134,000
2025-06-16	0.310	0.310	0.310	0.310	0.310	0
2025-06-13	0.305	0.305	0.305	0.305	0.305	14,000
2025-06-12	0.300	0.305	0.300	0.305	0.305	47,000
2025-06-11	0.315	0.315	0.315	0.315	0.315	0
2025-06-10	0.340	0.355	0.305	0.305	0.305	58,000
2025-06-09	0.305	0.305	0.305	0.305	0.305	110,000
2025-06-06	0.300	0.310	0.300	0.300	0.300	136,000
2025-06-05	0.310	0.310	0.310	0.310	0.310	346,000
2025-06-04	0.310	0.310	0.310	0.310	0.310	0
2025-06-03	0.310	0.310	0.310	0.310	0.310	346,000
2025-06-02	0.310	0.310	0.310	0.310	0.310	4,000
2025-05-30	0.320	0.360	0.300	0.310	0.310	345,000
2025-05-29	0.315	0.315	0.315	0.315	0.315	0
2025-05-28	0.315	0.315	0.315	0.315	0.315	8,000
2025-05-27	0.315	0.315	0.315	0.315	0.315	326,000
2025-05-26	0.310	0.310	0.310	0.310	0.310	4,000
2025-05-23	0.310	0.310	0.310	0.310	0.310	9,840
2025-05-22	0.310	0.310	0.305	0.305	0.305	25,000
2025-05-21	0.320	0.320	0.310	0.315	0.315	10,000
2025-05-20	0.320	0.350	0.315	0.320	0.320	180,000
2025-05-19	0.325	0.325	0.320	0.325	0.325	508,000
2025-05-16	0.330	0.330	0.325	0.325	0.325	106,000
2025-05-15	0.330	0.330	0.325	0.325	0.325	104,000
2025-05-14	0.335	0.345	0.330	0.330	0.330	328,000
2025-05-13	0.335	0.340	0.335	0.335	0.335	188,000
2025-05-12	0.335	0.335	0.335	0.335	0.335	17,000
2025-05-09	0.335	0.335	0.335	0.335	0.335	44,000

← NewerPage 6 of 21 · 1,230 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.