Simplicity Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.023	0.024	0.020	0.021	0.420	7,540,000
2024-11-07	0.022	0.024	0.022	0.024	0.480	5,030,000
2024-11-06	0.024	0.025	0.020	0.022	0.440	7,990,000
2024-11-05	0.024	0.025	0.023	0.024	0.480	2,480,000
2024-11-04	0.025	0.025	0.024	0.025	0.500	1,370,000
2024-11-01	0.025	0.025	0.024	0.024	0.480	3,760,000
2024-10-31	0.026	0.026	0.025	0.026	0.520	2,770,000
2024-10-30	0.025	0.026	0.025	0.025	0.500	4,940,000
2024-10-29	0.025	0.027	0.025	0.027	0.540	1,450,000
2024-10-28	0.026	0.028	0.025	0.027	0.540	5,320,000
2024-10-25	0.026	0.027	0.026	0.027	0.540	830,000
2024-10-24	0.026	0.027	0.025	0.027	0.540	2,660,000
2024-10-23	0.026	0.026	0.025	0.026	0.520	8,490,000
2024-10-22	0.028	0.028	0.025	0.027	0.540	6,210,000
2024-10-21	0.028	0.028	0.027	0.028	0.560	820,000
2024-10-18	0.028	0.029	0.027	0.029	0.580	1,280,000
2024-10-17	0.028	0.028	0.027	0.028	0.560	1,990,000
2024-10-16	0.029	0.029	0.026	0.028	0.560	1,580,000
2024-10-15	0.031	0.032	0.028	0.029	0.580	9,310,000
2024-10-14	0.033	0.043	0.030	0.033	0.660	19,840,000
2024-10-10	0.028	0.029	0.027	0.029	0.580	4,290,000
2024-10-09	0.032	0.032	0.025	0.026	0.520	8,820,000
2024-10-08	0.037	0.037	0.028	0.031	0.620	16,520,000
2024-10-07	0.032	0.037	0.031	0.036	0.720	13,350,000
2024-10-04	0.026	0.033	0.025	0.030	0.600	20,140,000
2024-10-03	0.025	0.027	0.024	0.026	0.520	5,500,000
2024-10-02	0.022	0.025	0.022	0.025	0.500	16,710,000
2024-09-30	0.022	0.022	0.020	0.022	0.440	20,650,000
2024-09-27	0.023	0.024	0.021	0.024	0.480	17,510,000
2024-09-26	0.037	0.037	0.023	0.023	0.460	196,940,000
2024-09-25	0.035	0.035	0.034	0.034	0.680	1,790,000
2024-09-24	0.036	0.036	0.036	0.036	0.720	10,000
2024-09-23	0.032	0.032	0.032	0.032	0.640	0
2024-09-20	0.031	0.031	0.031	0.031	0.620	0
2024-09-19	0.030	0.030	0.030	0.030	0.600	20,000
2024-09-17	0.035	0.035	0.028	0.031	0.620	460,000
2024-09-16	0.036	0.036	0.036	0.036	0.720	10,000
2024-09-13	0.032	0.034	0.032	0.034	0.680	270,000
2024-09-12	0.033	0.033	0.033	0.033	0.660	0
2024-09-11	0.033	0.033	0.033	0.033	0.660	0
2024-09-10	0.033	0.033	0.033	0.033	0.660	0
2024-09-09	0.033	0.033	0.033	0.033	0.660	0
2024-09-05	0.033	0.033	0.033	0.033	0.660	390,000
2024-09-04	0.034	0.035	0.034	0.034	0.680	630,000
2024-09-03	0.033	0.034	0.032	0.034	0.680	870,000
2024-09-02	0.032	0.037	0.032	0.037	0.740	1,010,000
2024-08-30	0.036	0.036	0.032	0.032	0.640	1,610,000
2024-08-29	0.039	0.039	0.035	0.035	0.700	510,000
2024-08-28	0.036	0.036	0.034	0.035	0.700	620,000
2024-08-27	0.043	0.043	0.039	0.039	0.780	10,000
2024-08-26	0.037	0.037	0.035	0.035	0.700	1,590,000
2024-08-23	0.026	0.034	0.026	0.034	0.680	390,000
2024-08-22	0.031	0.035	0.031	0.032	0.640	680,000
2024-08-21	0.032	0.035	0.032	0.033	0.660	620,000
2024-08-20	0.035	0.035	0.035	0.035	0.700	250,000
2024-08-19	0.036	0.036	0.036	0.036	0.720	120,000
2024-08-16	0.033	0.036	0.033	0.036	0.720	280,000
2024-08-15	0.032	0.032	0.032	0.032	0.640	1,260,000
2024-08-14	0.036	0.036	0.034	0.034	0.680	710,000
2024-08-13	0.039	0.039	0.037	0.037	0.740	10,000

← NewerPage 9 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.