Simplicity Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.610 | 0.640 | 0.600 | 0.640 | 12.800 | 810,000 |
| 2021-12-02 | 0.550 | 0.610 | 0.550 | 0.600 | 12.000 | 1,800,000 |
| 2021-12-01 | 0.550 | 0.550 | 0.540 | 0.540 | 10.800 | 160,000 |
| 2021-11-30 | 0.560 | 0.560 | 0.530 | 0.530 | 10.600 | 610,000 |
| 2021-11-29 | 0.510 | 0.560 | 0.500 | 0.560 | 11.200 | 2,120,000 |
| 2021-11-26 | 0.580 | 0.580 | 0.550 | 0.560 | 11.200 | 350,000 |
| 2021-11-25 | 0.610 | 0.610 | 0.570 | 0.580 | 11.600 | 640,000 |
| 2021-11-24 | 0.620 | 0.620 | 0.590 | 0.600 | 12.000 | 560,000 |
| 2021-11-23 | 0.640 | 0.640 | 0.590 | 0.620 | 12.400 | 640,000 |
| 2021-11-22 | 0.670 | 0.670 | 0.630 | 0.640 | 12.800 | 550,000 |
| 2021-11-19 | 0.670 | 0.680 | 0.650 | 0.660 | 13.200 | 370,000 |
| 2021-11-18 | 0.660 | 0.710 | 0.660 | 0.680 | 13.600 | 1,390,000 |
| 2021-11-17 | 0.700 | 0.700 | 0.650 | 0.670 | 13.400 | 980,000 |
| 2021-11-16 | 0.690 | 0.710 | 0.660 | 0.680 | 13.600 | 1,270,000 |
| 2021-11-15 | 0.680 | 0.710 | 0.650 | 0.690 | 13.800 | 1,440,000 |
| 2021-11-12 | 0.720 | 0.720 | 0.650 | 0.700 | 14.000 | 440,000 |
| 2021-11-11 | 0.740 | 0.830 | 0.710 | 0.730 | 14.600 | 1,230,000 |
| 2021-11-10 | 0.730 | 0.730 | 0.700 | 0.730 | 14.600 | 160,000 |
| 2021-11-09 | 0.740 | 0.740 | 0.710 | 0.730 | 14.600 | 760,000 |
| 2021-11-08 | 0.740 | 0.740 | 0.710 | 0.720 | 14.400 | 1,210,000 |
| 2021-11-05 | 0.750 | 0.760 | 0.740 | 0.740 | 14.800 | 470,000 |
| 2021-11-04 | 0.790 | 0.800 | 0.740 | 0.750 | 15.000 | 730,000 |
| 2021-11-03 | 0.750 | 0.760 | 0.730 | 0.750 | 15.000 | 630,000 |
| 2021-11-02 | 0.780 | 0.790 | 0.740 | 0.740 | 14.800 | 600,000 |
| 2021-11-01 | 0.750 | 0.800 | 0.710 | 0.740 | 14.800 | 1,020,000 |
| 2021-10-29 | 0.770 | 0.770 | 0.720 | 0.750 | 15.000 | 390,000 |
| 2021-10-28 | 0.800 | 0.800 | 0.750 | 0.750 | 15.000 | 1,360,000 |
| 2021-10-27 | 0.740 | 0.800 | 0.710 | 0.800 | 16.000 | 1,950,000 |
| 2021-10-26 | 0.850 | 0.850 | 0.770 | 0.780 | 15.600 | 660,000 |
| 2021-10-25 | 0.890 | 0.910 | 0.830 | 0.850 | 17.000 | 1,730,000 |
| 2021-10-22 | 0.920 | 0.920 | 0.890 | 0.890 | 17.800 | 130,000 |
| 2021-10-21 | 0.900 | 0.920 | 0.900 | 0.910 | 18.200 | 1,880,000 |
| 2021-10-20 | 0.910 | 0.930 | 0.890 | 0.900 | 18.000 | 2,800,000 |
| 2021-10-19 | 0.890 | 0.930 | 0.880 | 0.880 | 17.600 | 1,520,000 |
| 2021-10-18 | 0.880 | 0.920 | 0.850 | 0.890 | 17.800 | 2,510,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.