SIM Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-06	0.350	0.350	0.350	0.350	0.350	332,000
2024-11-05	0.345	0.345	0.345	0.345	0.345	80,000
2024-11-04	0.345	0.345	0.345	0.345	0.345	37,000
2024-11-01	0.345	0.345	0.345	0.345	0.345	16,000
2024-10-31	0.340	0.340	0.340	0.340	0.340	114,000
2024-10-30	0.340	0.340	0.340	0.340	0.340	260,000
2024-10-29	0.335	0.340	0.335	0.340	0.340	88,000
2024-10-28	0.335	0.340	0.335	0.335	0.335	212,000
2024-10-25	0.335	0.350	0.335	0.340	0.340	231,832
2024-10-24	0.340	0.345	0.340	0.345	0.345	30,000
2024-10-23	0.335	0.350	0.335	0.350	0.350	540,000
2024-10-22	0.345	0.350	0.330	0.350	0.350	772,000
2024-10-21	0.350	0.350	0.345	0.350	0.350	234,000
2024-10-18	0.350	0.355	0.340	0.350	0.350	1,003,260
2024-10-17	0.355	0.355	0.345	0.350	0.350	1,040,000
2024-10-16	0.360	0.360	0.350	0.350	0.350	780,000
2024-10-15	0.355	0.360	0.350	0.350	0.350	728,000
2024-10-14	0.350	0.360	0.350	0.355	0.355	462,000
2024-10-10	0.355	0.370	0.350	0.350	0.350	1,112,000
2024-10-09	0.385	0.385	0.360	0.360	0.360	1,408,000
2024-10-08	0.395	0.395	0.370	0.370	0.370	2,313,000
2024-10-07	0.380	0.400	0.365	0.385	0.385	3,226,000
2024-10-04	0.355	0.400	0.350	0.375	0.375	2,955,000
2024-10-03	0.365	0.365	0.355	0.355	0.355	402,200
2024-10-02	0.350	0.370	0.350	0.365	0.365	2,013,000
2024-09-30	0.350	0.365	0.345	0.360	0.360	1,371,000
2024-09-27	0.350	0.355	0.340	0.350	0.350	1,168,000
2024-09-26	0.340	0.350	0.340	0.345	0.345	1,092,000
2024-09-25	0.345	0.345	0.340	0.340	0.340	717,000
2024-09-24	0.350	0.350	0.340	0.350	0.350	238,000
2024-09-23	0.345	0.350	0.340	0.350	0.350	678,000
2024-09-20	0.345	0.350	0.345	0.345	0.345	524,000
2024-09-19	0.345	0.350	0.345	0.345	0.345	503,000
2024-09-17	0.345	0.345	0.345	0.345	0.345	36,000
2024-09-16	0.345	0.345	0.345	0.345	0.345	108,000
2024-09-13	0.345	0.350	0.345	0.345	0.345	70,000
2024-09-12	0.350	0.350	0.350	0.350	0.350	0
2024-09-11	0.350	0.350	0.345	0.345	0.345	199,000
2024-09-10	0.350	0.350	0.345	0.345	0.345	506,000
2024-09-09	0.365	0.365	0.350	0.350	0.350	16,000
2024-09-05	0.350	0.365	0.350	0.360	0.360	46,000
2024-09-04	0.345	0.360	0.345	0.360	0.360	38,000
2024-09-03	0.355	0.365	0.355	0.355	0.355	92,000
2024-09-02	0.355	0.360	0.355	0.360	0.360	40,000
2024-08-30	0.355	0.410	0.355	0.365	0.365	686,000
2024-08-29	0.355	0.355	0.350	0.355	0.355	480,000
2024-08-28	0.355	0.365	0.355	0.365	0.365	110,000
2024-08-27	0.360	0.360	0.355	0.355	0.355	882,000
2024-08-26	0.365	0.365	0.360	0.360	0.360	438,000
2024-08-23	0.365	0.365	0.360	0.360	0.360	16,000
2024-08-22	0.365	0.365	0.365	0.365	0.365	258,000
2024-08-21	0.365	0.370	0.365	0.370	0.370	52,000
2024-08-20	0.365	0.370	0.365	0.365	0.365	187,000
2024-08-19	0.360	0.370	0.360	0.365	0.365	216,100
2024-08-16	0.365	0.375	0.360	0.360	0.360	618,000
2024-08-15	0.375	0.385	0.340	0.360	0.360	1,335,000
2024-08-14	0.380	0.380	0.375	0.375	0.375	852,000
2024-08-13	0.380	0.380	0.380	0.380	0.380	194,000

← NewerPage 9 of 21 · 1,234 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.