Simplicity Holding Limited (HKG:8367)
Hong Kong · Delayed Price · Currency is HKD 0.2410
0.00 (0.00%)
At close: Sep 26, 2025
Simplicity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.12% | 100,000 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 20,000 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | 10,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.72% | 20,000 |
| Sep 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.42% | 40,000 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 250,000 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 11.11% | 402,600 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 564,500 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,000 |
| Sep 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 180,500 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 50,000 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.72% | 340,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -21.36% | 670,000 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 10,000 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 5.26% | 720,000 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,400,000 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 20, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 170,000 |
| Aug 19, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.26% | 96,500 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 30,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 45,000 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 20,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 17,500 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Jul 29, 2025 | 0.29 | 0.33 | 0.29 | 0.29 | 0.29 | - | 365,000 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.29 | 7.41% | 40,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -1.82% | 30,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 110,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | 5.77% | 10,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 58,000 |