SIM Technology Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.405	0.410	0.405	0.405	0.360	284,000
2021-11-30	0.400	0.415	0.400	0.415	0.369	2,336,000
2021-11-29	0.395	0.405	0.395	0.405	0.360	888,000
2021-11-26	0.395	0.395	0.390	0.390	0.347	904,305
2021-11-25	0.395	0.400	0.395	0.395	0.351	124,000
2021-11-24	0.395	0.400	0.395	0.400	0.356	148,000
2021-11-23	0.400	0.405	0.390	0.395	0.351	756,000
2021-11-22	0.405	0.410	0.390	0.400	0.356	2,322,000
2021-11-19	0.410	0.410	0.405	0.410	0.364	990,000
2021-11-18	0.405	0.410	0.405	0.410	0.364	470,000
2021-11-17	0.405	0.415	0.405	0.415	0.369	614,000
2021-11-16	0.415	0.415	0.405	0.405	0.360	668,000
2021-11-15	0.410	0.415	0.405	0.415	0.369	727,680
2021-11-12	0.410	0.415	0.410	0.415	0.369	514,000
2021-11-11	0.415	0.415	0.410	0.415	0.369	1,128,000
2021-11-10	0.420	0.420	0.410	0.420	0.373	531,210
2021-11-09	0.425	0.425	0.420	0.425	0.378	556,000
2021-11-08	0.415	0.440	0.415	0.435	0.387	1,696,000
2021-11-05	0.420	0.430	0.420	0.420	0.373	562,000
2021-11-04	0.415	0.435	0.410	0.425	0.378	4,900,000
2021-11-03	0.405	0.430	0.405	0.425	0.378	7,464,000
2021-11-02	0.405	0.410	0.400	0.405	0.360	738,000
2021-11-01	0.405	0.410	0.405	0.405	0.360	112,000
2021-10-29	0.410	0.415	0.405	0.405	0.360	510,000
2021-10-28	0.420	0.420	0.415	0.415	0.369	80,000
2021-10-27	0.405	0.425	0.400	0.420	0.373	7,369,000
2021-10-26	0.400	0.405	0.400	0.400	0.356	773,000
2021-10-25	0.390	0.405	0.390	0.405	0.360	1,468,000
2021-10-22	0.395	0.400	0.390	0.400	0.356	429,000
2021-10-21	0.400	0.400	0.395	0.400	0.356	268,000
2021-10-20	0.400	0.405	0.400	0.400	0.356	1,340,000
2021-10-19	0.400	0.405	0.400	0.405	0.360	942,000
2021-10-18	0.400	0.405	0.400	0.405	0.360	1,202,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.