Simplicity Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.315	0.380	0.315	0.370	0.370	314,000
2025-05-09	0.325	0.325	0.325	0.325	0.325	0
2025-05-08	0.325	0.325	0.325	0.325	0.325	0
2025-05-07	0.325	0.325	0.325	0.325	0.325	10,000
2025-05-06	0.335	0.340	0.325	0.325	0.325	60,000
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.330	0.365	0.330	0.365	0.365	90,000
2025-04-29	0.335	0.335	0.335	0.335	0.335	0
2025-04-28	0.335	0.335	0.335	0.335	0.335	50,000
2025-04-25	0.335	0.335	0.330	0.335	0.335	72,500
2025-04-24	0.340	0.340	0.340	0.340	0.340	0
2025-04-23	0.330	0.355	0.320	0.340	0.340	135,000
2025-04-22	0.335	0.335	0.335	0.335	0.335	0
2025-04-17	0.375	0.400	0.335	0.335	0.335	115,000
2025-04-16	0.365	0.365	0.365	0.365	0.365	10,000
2025-04-15	0.355	0.355	0.355	0.355	0.355	0
2025-04-14	0.355	0.355	0.355	0.355	0.355	0
2025-04-11	0.335	0.355	0.335	0.355	0.355	124,500
2025-04-10	0.345	0.380	0.330	0.380	0.380	186,750
2025-04-09	0.330	0.365	0.320	0.360	0.360	126,250
2025-04-08	0.340	0.340	0.340	0.340	0.340	40,000
2025-04-07	0.305	0.340	0.305	0.340	0.340	205,000
2025-04-03	0.340	0.340	0.340	0.340	0.340	50,000
2025-04-02	0.335	0.340	0.335	0.340	0.340	50,000
2025-04-01	0.340	0.340	0.330	0.330	0.330	20,500
2025-03-31	0.330	0.375	0.330	0.345	0.345	290,000
2025-03-28	0.340	0.340	0.340	0.340	0.340	10,000
2025-03-27	0.350	0.350	0.330	0.330	0.330	100,000
2025-03-26	0.350	0.350	0.350	0.350	0.350	0
2025-03-25	0.375	0.375	0.350	0.350	0.350	100,000
2025-03-24	0.340	0.340	0.340	0.340	0.340	10,000
2025-03-21	0.315	0.390	0.315	0.340	0.340	417,500
2025-03-20	0.310	0.315	0.310	0.315	0.315	30,000
2025-03-19	0.285	0.285	0.285	0.285	0.285	13,000
2025-03-18	0.320	0.320	0.285	0.285	0.285	42,500
2025-03-17	0.270	0.320	0.270	0.320	0.320	87,500
2025-03-14	0.280	0.280	0.270	0.270	0.270	35,000
2025-03-13	0.280	0.280	0.280	0.280	0.280	50,000
2025-03-12	0.260	0.280	0.260	0.280	0.280	50,000
2025-03-11	0.260	0.270	0.260	0.270	0.270	140,000
2025-03-10	0.265	0.265	0.265	0.265	0.265	109,000
2025-03-07	0.270	0.270	0.270	0.270	0.270	10,000
2025-03-06	0.275	0.275	0.275	0.275	0.275	1,000
2025-03-05	0.290	0.290	0.270	0.275	0.275	87,000
2025-03-04	0.280	0.280	0.280	0.280	0.280	70,000
2025-03-03	0.280	0.280	0.280	0.280	0.280	0
2025-02-28	0.280	0.280	0.280	0.280	0.280	10,500
2025-02-27	0.280	0.280	0.280	0.280	0.280	10,000
2025-02-26	0.270	0.275	0.270	0.275	0.275	89,500
2025-02-25	0.285	0.285	0.285	0.285	0.285	10,000
2025-02-24	0.285	0.285	0.285	0.285	0.285	0
2025-02-21	0.320	0.320	0.280	0.285	0.285	34,500
2025-02-20	0.320	0.330	0.285	0.285	0.285	118,000
2025-02-19	0.310	0.330	0.280	0.290	0.290	200,000
2025-02-18	0.280	0.280	0.280	0.280	0.280	60,000
2025-02-17	0.290	0.290	0.290	0.290	0.290	37,000
2025-02-14	0.280	0.290	0.280	0.290	0.290	37,000
2025-02-13	0.290	0.290	0.290	0.290	0.290	0
2025-02-12	0.290	0.290	0.290	0.290	0.290	15,000
2025-02-11	0.305	0.305	0.305	0.305	0.305	10,000

← NewerPage 7 of 21 · 1,229 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.