Simplicity Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.305	0.305	0.305	0.305	0.305	50,000
2025-02-07	0.340	0.340	0.300	0.305	0.305	50,000
2025-02-06	0.340	0.350	0.295	0.345	0.345	214,000
2025-02-05	0.350	0.350	0.290	0.290	0.290	36,000
2025-02-04	0.280	0.280	0.280	0.280	0.280	0
2025-02-03	0.280	0.280	0.280	0.280	0.280	20,000
2025-01-28	0.280	0.280	0.280	0.280	0.280	49,500
2025-01-27	0.260	0.280	0.260	0.265	0.265	345,500
2025-01-24	0.290	0.290	0.290	0.290	0.290	5,000
2025-01-23	0.300	0.300	0.290	0.290	0.290	52,500
2025-01-22	0.305	0.305	0.300	0.300	0.300	36,000
2025-01-21	0.355	0.355	0.355	0.355	0.355	8,000
2025-01-20	0.365	0.365	0.325	0.355	0.355	8,000
2025-01-17	0.325	0.365	0.325	0.345	0.345	3,500
2025-01-16	0.330	0.375	0.330	0.370	0.370	10,500
2025-01-15	0.380	0.380	0.380	0.380	0.380	500
2025-01-14	0.380	0.380	0.370	0.370	0.370	500
2025-01-13	0.360	0.360	0.350	0.350	0.350	500
2025-01-10	0.335	0.335	0.335	0.335	0.335	0
2025-01-09	0.340	0.340	0.340	0.340	0.340	0
2025-01-08	0.360	0.360	0.300	0.340	0.340	9,000
2025-01-07	0.280	0.340	0.270	0.340	0.340	13,500
2025-01-06	0.017	0.019	0.017	0.017	0.340	1,060,000
2025-01-03	0.018	0.018	0.017	0.017	0.340	1,130,000
2025-01-02	0.017	0.019	0.017	0.019	0.380	910,000
2024-12-31	0.017	0.019	0.017	0.018	0.360	330,000
2024-12-30	0.018	0.018	0.018	0.018	0.360	1,320,000
2024-12-27	0.018	0.018	0.018	0.018	0.360	860,000
2024-12-24	0.018	0.019	0.017	0.019	0.380	400,000
2024-12-23	0.019	0.019	0.019	0.019	0.380	0
2024-12-20	0.020	0.020	0.019	0.019	0.380	2,730,000
2024-12-19	0.021	0.021	0.019	0.020	0.400	3,200,000
2024-12-18	0.018	0.026	0.018	0.021	0.420	26,040,000
2024-12-17	0.017	0.017	0.017	0.017	0.340	520,000
2024-12-16	0.017	0.018	0.017	0.018	0.360	2,170,000
2024-12-13	0.018	0.018	0.018	0.018	0.360	0
2024-12-12	0.017	0.018	0.017	0.018	0.360	920,000
2024-12-11	0.017	0.018	0.017	0.018	0.360	150,000
2024-12-10	0.018	0.019	0.017	0.017	0.340	5,920,000
2024-12-09	0.017	0.018	0.017	0.017	0.340	4,210,000
2024-12-06	0.018	0.019	0.017	0.019	0.380	3,970,000
2024-12-05	0.019	0.019	0.018	0.019	0.380	2,680,000
2024-12-04	0.020	0.020	0.020	0.020	0.400	0
2024-12-03	0.019	0.020	0.018	0.020	0.400	12,150,000
2024-12-02	0.020	0.021	0.019	0.020	0.400	10,810,000
2024-11-29	0.021	0.022	0.021	0.021	0.420	2,780,000
2024-11-28	0.022	0.022	0.021	0.022	0.440	1,050,000
2024-11-27	0.022	0.023	0.020	0.023	0.460	4,680,000
2024-11-26	0.021	0.022	0.021	0.022	0.440	760,000
2024-11-25	0.024	0.024	0.021	0.022	0.440	3,760,000
2024-11-22	0.023	0.024	0.022	0.024	0.480	1,240,000
2024-11-21	0.021	0.026	0.020	0.025	0.500	7,040,000
2024-11-20	0.025	0.025	0.020	0.020	0.400	9,980,000
2024-11-19	0.024	0.029	0.022	0.025	0.500	30,200,000
2024-11-18	0.021	0.024	0.021	0.021	0.420	8,000,000
2024-11-15	0.021	0.021	0.021	0.021	0.420	1,890,000
2024-11-14	0.022	0.022	0.021	0.021	0.420	480,000
2024-11-13	0.021	0.022	0.021	0.021	0.420	2,200,000
2024-11-12	0.022	0.022	0.021	0.021	0.420	5,130,000
2024-11-11	0.022	0.023	0.021	0.021	0.420	2,570,000

← NewerPage 8 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.