Simplicity Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.385	0.385	0.360	0.370	7.400	680,000
2022-03-01	0.395	0.400	0.385	0.385	7.700	110,000
2022-02-28	0.410	0.410	0.395	0.395	7.900	410,000
2022-02-25	0.385	0.400	0.385	0.400	8.000	50,000
2022-02-24	0.415	0.415	0.390	0.390	7.800	280,000
2022-02-23	0.415	0.415	0.415	0.415	8.300	0
2022-02-22	0.400	0.420	0.400	0.415	8.300	100,000
2022-02-21	0.380	0.445	0.365	0.430	8.600	250,000
2022-02-18	0.405	0.410	0.380	0.405	8.100	240,000
2022-02-17	0.435	0.435	0.400	0.405	8.100	590,000
2022-02-16	0.445	0.460	0.445	0.450	9.000	390,000
2022-02-15	0.440	0.470	0.435	0.445	8.900	110,000
2022-02-14	0.445	0.465	0.445	0.460	9.200	530,000
2022-02-11	0.435	0.465	0.435	0.435	8.700	690,000
2022-02-10	0.425	0.435	0.415	0.435	8.700	750,000
2022-02-09	0.405	0.445	0.405	0.425	8.500	870,000
2022-02-08	0.385	0.415	0.350	0.405	8.100	1,500,000
2022-02-07	0.465	0.470	0.420	0.420	8.400	2,110,000
2022-02-04	0.475	0.510	0.465	0.465	9.300	1,300,000
2022-01-31	0.400	0.435	0.360	0.430	8.600	800,000
2022-01-28	0.540	0.630	0.410	0.445	8.900	9,220,000
2022-01-27	0.415	0.640	0.415	0.530	10.600	16,850,400
2022-01-26	0.350	0.435	0.340	0.415	8.300	6,200,010
2022-01-25	0.320	0.340	0.320	0.340	6.800	1,020,000
2022-01-24	0.290	0.320	0.290	0.320	6.400	590,000
2022-01-21	0.295	0.310	0.295	0.295	5.900	160,010
2022-01-20	0.280	0.300	0.239	0.295	5.900	1,010,000
2022-01-19	0.240	0.280	0.240	0.280	5.600	900,000
2022-01-18	0.214	0.245	0.214	0.245	4.900	580,000
2022-01-17	0.220	0.230	0.220	0.230	4.600	320,000
2022-01-14	0.229	0.245	0.220	0.230	4.600	1,130,000
2022-01-13	0.300	0.330	0.226	0.230	4.600	4,580,000
2022-01-12	0.370	0.370	0.270	0.300	6.000	10,900,000
2022-01-11	0.440	0.440	0.400	0.400	8.000	250,000
2022-01-10	0.435	0.460	0.435	0.440	8.800	930,000
2022-01-07	0.445	0.465	0.445	0.460	9.200	1,520,000
2022-01-06	0.450	0.460	0.440	0.460	9.200	1,270,000
2022-01-05	0.475	0.485	0.450	0.450	9.000	3,060,000
2022-01-04	0.465	0.490	0.450	0.475	9.500	1,670,000
2022-01-03	0.490	0.490	0.475	0.485	9.700	330,000
2021-12-31	0.470	0.500	0.470	0.485	9.700	360,000
2021-12-30	0.490	0.495	0.460	0.480	9.600	350,000
2021-12-29	0.490	0.490	0.490	0.490	9.800	0
2021-12-28	0.490	0.500	0.485	0.490	9.800	600,000
2021-12-24	0.495	0.495	0.465	0.490	9.800	210,000
2021-12-23	0.510	0.510	0.490	0.495	9.900	460,000
2021-12-22	0.520	0.520	0.510	0.510	10.200	260,000
2021-12-21	0.530	0.540	0.520	0.530	10.600	570,000
2021-12-20	0.540	0.550	0.530	0.530	10.600	550,000
2021-12-17	0.530	0.550	0.520	0.540	10.800	530,000
2021-12-16	0.540	0.540	0.520	0.530	10.600	240,000
2021-12-15	0.550	0.550	0.520	0.540	10.800	380,000
2021-12-14	0.540	0.580	0.510	0.550	11.000	1,240,000
2021-12-13	0.610	0.650	0.530	0.540	10.800	470,000
2021-12-10	0.530	0.600	0.520	0.580	11.600	2,020,000
2021-12-09	0.570	0.570	0.530	0.560	11.200	340,000
2021-12-08	0.600	0.600	0.550	0.560	11.200	140,000
2021-12-07	0.600	0.600	0.600	0.600	12.000	0
2021-12-06	0.650	0.650	0.570	0.600	12.000	280,000
2021-12-03	0.610	0.640	0.600	0.640	12.800	810,000

← NewerPage 20 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.