Simplicity Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.202	0.202	0.202	0.202	4.040	210,000
2023-08-17	0.210	0.211	0.200	0.202	4.040	2,290,000
2023-08-16	0.216	0.218	0.202	0.210	4.200	1,430,000
2023-08-15	0.224	0.260	0.217	0.223	4.460	6,810,000
2023-08-14	0.212	0.241	0.212	0.223	4.460	5,360,000
2023-08-11	0.211	0.218	0.211	0.213	4.260	1,040,000
2023-08-10	0.214	0.219	0.213	0.213	4.260	1,040,000
2023-08-09	0.216	0.216	0.216	0.216	4.320	830,000
2023-08-08	0.213	0.219	0.210	0.216	4.320	2,690,000
2023-08-07	0.230	0.235	0.210	0.210	4.200	4,080,000
2023-08-04	0.230	0.231	0.221	0.225	4.500	910,000
2023-08-03	0.240	0.250	0.220	0.230	4.600	8,070,000
2023-08-02	0.250	0.260	0.241	0.241	4.820	5,090,000
2023-08-01	0.265	0.265	0.260	0.260	5.200	900,000
2023-07-31	0.270	0.275	0.255	0.260	5.200	6,050,000
2023-07-28	0.270	0.270	0.260	0.265	5.300	2,380,000
2023-07-27	0.280	0.280	0.265	0.270	5.400	3,940,000
2023-07-26	0.275	0.275	0.255	0.270	5.400	8,870,000
2023-07-25	0.285	0.295	0.265	0.275	5.500	6,010,000
2023-07-24	0.300	0.300	0.275	0.280	5.600	4,150,000
2023-07-21	0.285	0.290	0.285	0.290	5.800	3,960,000
2023-07-20	0.290	0.290	0.285	0.290	5.800	70,000
2023-07-19	0.300	0.305	0.290	0.290	5.800	6,130,000
2023-07-18	0.300	0.300	0.285	0.295	5.900	4,650,000
2023-07-14	0.290	0.330	0.290	0.295	5.900	8,020,000
2023-07-13	0.280	0.290	0.280	0.285	5.700	4,480,000
2023-07-12	0.280	0.280	0.265	0.280	5.600	2,859,996
2023-07-11	0.280	0.290	0.275	0.280	5.600	3,530,000
2023-07-10	0.285	0.295	0.280	0.280	5.600	5,130,000
2023-07-07	0.285	0.290	0.280	0.285	5.700	5,130,000
2023-07-06	0.290	0.310	0.280	0.285	5.700	1,030,000
2023-07-05	0.305	0.310	0.285	0.290	5.800	7,190,000
2023-07-04	0.300	0.330	0.300	0.305	6.100	5,660,000
2023-07-03	0.300	0.310	0.295	0.295	5.900	3,620,000
2023-06-30	0.295	0.305	0.280	0.305	6.100	6,140,000
2023-06-29	0.305	0.325	0.300	0.305	6.100	5,230,000
2023-06-28	0.335	0.345	0.300	0.300	6.000	3,230,000
2023-06-27	0.335	0.370	0.330	0.330	6.600	6,240,000
2023-06-26	0.280	0.345	0.280	0.340	6.800	10,490,000
2023-06-23	0.270	0.275	0.270	0.275	5.500	580,000
2023-06-21	0.270	0.280	0.260	0.280	5.600	10,100,000
2023-06-20	0.285	0.285	0.280	0.285	5.700	4,050,000
2023-06-19	0.290	0.295	0.280	0.285	5.700	4,130,000
2023-06-16	0.310	0.310	0.280	0.285	5.700	2,030,000
2023-06-15	0.300	0.300	0.295	0.300	6.000	6,660,000
2023-06-14	0.305	0.305	0.285	0.305	6.100	4,510,000
2023-06-13	0.310	0.310	0.305	0.310	6.200	3,490,000
2023-06-12	0.315	0.315	0.295	0.300	6.000	3,930,000
2023-06-09	0.300	0.300	0.300	0.300	6.000	30,000
2023-06-08	0.295	0.310	0.290	0.300	6.000	430,000
2023-06-07	0.310	0.325	0.285	0.300	6.000	690,000
2023-06-06	0.325	0.330	0.310	0.310	6.200	5,650,000
2023-06-05	0.310	0.340	0.310	0.325	6.500	5,280,000
2023-06-02	0.325	0.325	0.315	0.315	6.300	5,120,000
2023-06-01	0.345	0.355	0.330	0.330	6.600	470,000
2023-05-31	0.345	0.350	0.330	0.340	6.800	3,240,000
2023-05-30	0.355	0.360	0.335	0.340	6.800	4,510,000
2023-05-29	0.365	0.365	0.315	0.355	7.100	2,080,000
2023-05-25	0.360	0.380	0.355	0.360	7.200	3,330,000
2023-05-24	0.360	0.365	0.350	0.355	7.100	760,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.