SIM Technology Group Limited (HKG:2000)
Hong Kong · Delayed Price · Currency is HKD 0.3350
-0.0050 (-1.47%)
Oct 16, 2026, 3:59 PM HKT
SIM Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 176,000 |
| Oct 15, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 292,000 |
| Oct 14, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 6.45% | 832,000 |
| Oct 13, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | -1.59% | 431,000 |
| Oct 12, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 278,000 |
| Oct 9, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | - | 64,000 |
| Oct 8, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 26,000 |
| Oct 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 10,000 |
| Oct 6, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 586,000 |
| Oct 5, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 250,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 8,000 |
| Sep 29, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 27,000 |
| Sep 28, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 346,000 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 24, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 84,000 |
| Sep 23, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -6.56% | 135,756 |
| Sep 22, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 20,000 |
| Sep 21, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 1.67% | 474,000 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 216,000 |
| Sep 17, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.64% | 78,000 |
| Sep 16, 2026 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | 5.17% | 222,000 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 5.45% | 700,000 |
| Sep 14, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 688,000 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 312,000 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 368,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 468,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 277,000 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 220,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.92% | 208,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 622,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 502,000 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 56,000 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 243,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | 4.00% | 22,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 8,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 170,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 534,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 18,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 24,000 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 84,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Aug 14, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 242,000 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 48,000 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 411,600 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 234,000 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 108,000 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 188,000 |