SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.350	0.355	0.350	0.355	0.355	256,000
2025-02-05	0.350	0.355	0.350	0.355	0.355	342,000
2025-02-04	0.340	0.345	0.340	0.345	0.345	127,210
2025-02-03	0.340	0.340	0.340	0.340	0.340	1,046,000
2025-01-28	0.335	0.335	0.335	0.335	0.335	0
2025-01-27	0.330	0.335	0.330	0.335	0.335	84,000
2025-01-24	0.330	0.330	0.330	0.330	0.330	30,000
2025-01-23	0.330	0.335	0.300	0.330	0.330	310,000
2025-01-22	0.340	0.345	0.340	0.340	0.340	637,681
2025-01-21	0.340	0.345	0.335	0.340	0.340	669,000
2025-01-20	0.340	0.340	0.335	0.335	0.335	786,000
2025-01-17	0.335	0.380	0.335	0.335	0.335	145,042
2025-01-16	0.330	0.340	0.330	0.335	0.335	784,000
2025-01-15	0.330	0.330	0.330	0.330	0.330	71,400
2025-01-14	0.330	0.330	0.330	0.330	0.330	47,000
2025-01-13	0.340	0.340	0.340	0.340	0.340	0
2025-01-10	0.340	0.345	0.340	0.340	0.340	498,000
2025-01-09	0.345	0.345	0.340	0.340	0.340	332,000
2025-01-08	0.340	0.345	0.340	0.345	0.345	354,000
2025-01-07	0.345	0.345	0.340	0.340	0.340	328,000
2025-01-06	0.345	0.345	0.340	0.340	0.340	157,000
2025-01-03	0.345	0.355	0.345	0.350	0.350	172,000
2025-01-02	0.345	0.345	0.340	0.345	0.345	1,086,000
2024-12-31	0.345	0.345	0.345	0.345	0.345	322,000
2024-12-30	0.345	0.345	0.340	0.345	0.345	282,000
2024-12-27	0.345	0.345	0.340	0.345	0.345	316,000
2024-12-24	0.345	0.345	0.345	0.345	0.345	0
2024-12-23	0.340	0.340	0.340	0.340	0.340	164,000
2024-12-20	0.340	0.340	0.340	0.340	0.340	137,000
2024-12-19	0.340	0.345	0.340	0.345	0.345	121,000
2024-12-18	0.350	0.350	0.345	0.345	0.345	428,000
2024-12-17	0.345	0.345	0.345	0.345	0.345	154,000
2024-12-16	0.350	0.350	0.345	0.345	0.345	204,000
2024-12-13	0.350	0.350	0.350	0.350	0.350	22,000
2024-12-12	0.350	0.350	0.350	0.350	0.350	34,000
2024-12-11	0.350	0.350	0.350	0.350	0.350	134,000
2024-12-10	0.350	0.360	0.350	0.350	0.350	47,000
2024-12-09	0.355	0.355	0.355	0.355	0.355	0
2024-12-06	0.355	0.355	0.355	0.355	0.355	56,000
2024-12-05	0.360	0.360	0.360	0.360	0.360	18,000
2024-12-04	0.360	0.360	0.355	0.355	0.355	636,000
2024-12-03	0.360	0.360	0.360	0.360	0.360	19,042
2024-12-02	0.365	0.365	0.360	0.360	0.360	88,420
2024-11-29	0.360	0.385	0.360	0.360	0.360	124,000
2024-11-28	0.365	0.365	0.365	0.365	0.365	0
2024-11-27	0.365	0.365	0.365	0.365	0.365	156,000
2024-11-26	0.375	0.375	0.370	0.370	0.370	32,000
2024-11-25	0.375	0.375	0.375	0.375	0.375	250,000
2024-11-22	0.380	0.380	0.370	0.375	0.375	1,197,000
2024-11-21	0.375	0.375	0.375	0.375	0.375	0
2024-11-20	0.345	0.395	0.345	0.380	0.380	109,210
2024-11-19	0.345	0.345	0.345	0.345	0.345	36,000
2024-11-18	0.345	0.345	0.345	0.345	0.345	58,000
2024-11-15	0.350	0.350	0.345	0.345	0.345	348,000
2024-11-14	0.355	0.355	0.350	0.350	0.350	101,000
2024-11-13	0.350	0.350	0.350	0.350	0.350	0
2024-11-12	0.350	0.350	0.350	0.350	0.350	28,000
2024-11-11	0.340	0.355	0.340	0.355	0.355	82,000
2024-11-08	0.355	0.360	0.355	0.360	0.360	208,840
2024-11-07	0.360	0.360	0.350	0.355	0.355	353,000

← NewerPage 8 of 21 · 1,229 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.