SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.335	0.335	0.335	0.335	0.335	0
2025-05-07	0.335	0.335	0.335	0.335	0.335	0
2025-05-06	0.335	0.340	0.335	0.340	0.340	126,000
2025-05-02	0.335	0.335	0.335	0.335	0.335	0
2025-04-30	0.335	0.335	0.335	0.335	0.335	0
2025-04-29	0.335	0.350	0.335	0.335	0.335	163,042
2025-04-28	0.340	0.340	0.340	0.340	0.340	224,000
2025-04-25	0.335	0.345	0.335	0.335	0.335	220,000
2025-04-24	0.335	0.335	0.335	0.335	0.335	45,000
2025-04-23	0.335	0.335	0.335	0.335	0.335	126,000
2025-04-22	0.335	0.335	0.330	0.335	0.335	106,000
2025-04-17	0.335	0.345	0.335	0.345	0.345	34,420
2025-04-16	0.335	0.335	0.335	0.335	0.335	7,630
2025-04-15	0.335	0.335	0.335	0.335	0.335	184,000
2025-04-14	0.340	0.340	0.340	0.340	0.340	0
2025-04-11	0.340	0.340	0.335	0.340	0.340	492,000
2025-04-10	0.330	0.355	0.330	0.350	0.350	76,000
2025-04-09	0.340	0.340	0.330	0.340	0.340	172,000
2025-04-08	0.340	0.340	0.340	0.340	0.340	71,000
2025-04-07	0.355	0.355	0.340	0.340	0.340	448,000
2025-04-03	0.355	0.355	0.355	0.355	0.355	78,000
2025-04-02	0.355	0.355	0.355	0.355	0.355	32,000
2025-04-01	0.355	0.355	0.355	0.355	0.355	0
2025-03-31	0.355	0.355	0.355	0.355	0.355	42,000
2025-03-28	0.355	0.355	0.355	0.355	0.355	26,000
2025-03-27	0.350	0.380	0.350	0.355	0.355	42,168
2025-03-26	0.355	0.355	0.355	0.355	0.355	12,000
2025-03-25	0.360	0.360	0.360	0.360	0.360	68,000
2025-03-24	0.360	0.360	0.360	0.360	0.360	0
2025-03-21	0.365	0.365	0.360	0.360	0.360	43,210
2025-03-20	0.365	0.365	0.360	0.360	0.360	44,000
2025-03-19	0.370	0.375	0.365	0.365	0.365	258,000
2025-03-18	0.375	0.375	0.375	0.375	0.375	18,000
2025-03-17	0.375	0.375	0.375	0.375	0.375	42,000
2025-03-14	0.375	0.375	0.375	0.375	0.375	50,000
2025-03-13	0.380	0.380	0.370	0.370	0.370	28,000
2025-03-12	0.380	0.385	0.380	0.380	0.380	92,000
2025-03-11	0.385	0.385	0.385	0.385	0.385	36,000
2025-03-10	0.380	0.380	0.380	0.380	0.380	0
2025-03-07	0.380	0.380	0.375	0.380	0.380	66,000
2025-03-06	0.380	0.385	0.370	0.375	0.375	47,000
2025-03-05	0.380	0.380	0.380	0.380	0.380	197,000
2025-03-04	0.415	0.415	0.370	0.380	0.380	96,000
2025-03-03	0.385	0.385	0.385	0.385	0.385	0
2025-02-28	0.395	0.395	0.380	0.385	0.385	102,000
2025-02-27	0.440	0.440	0.405	0.405	0.405	1,204,000
2025-02-26	0.435	0.450	0.430	0.435	0.435	1,540,260
2025-02-25	0.410	0.445	0.410	0.430	0.430	973,000
2025-02-24	0.390	0.410	0.385	0.410	0.410	1,103,000
2025-02-21	0.385	0.390	0.380	0.390	0.390	913,000
2025-02-20	0.380	0.385	0.380	0.385	0.385	347,300
2025-02-19	0.375	0.380	0.375	0.380	0.380	716,013
2025-02-18	0.385	0.390	0.370	0.375	0.375	960,000
2025-02-17	0.360	0.380	0.360	0.375	0.375	862,000
2025-02-14	0.360	0.360	0.360	0.360	0.360	46,000
2025-02-13	0.355	0.365	0.355	0.355	0.355	184,000
2025-02-12	0.360	0.360	0.355	0.360	0.360	153,000
2025-02-11	0.355	0.360	0.355	0.355	0.355	426,000
2025-02-10	0.355	0.360	0.355	0.360	0.360	77,100
2025-02-07	0.350	0.365	0.350	0.365	0.365	194,000

← NewerPage 7 of 21 · 1,232 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.