SIM Technology Group Limited - 2000.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.34	0.34	0.34	0.34	0.34	156,000
December 11, 2025	0.34	0.34	0.34	0.34	0.33	170,000
December 10, 2025	0.35	0.35	0.35	0.35	0.35	0
December 09, 2025	0.34	0.35	0.35	0.35	0.33	188,000
December 08, 2025	0.34	0.34	0.34	0.34	0.34	204,000
December 05, 2025	0.34	0.35	0.35	0.35	0.34	140,000
December 04, 2025	0.34	0.35	0.35	0.35	0.34	272,000
December 03, 2025	0.37	0.35	0.35	0.37	0.34	1.07M
December 02, 2025	0.35	0.37	0.37	0.37	0.35	40,000
December 01, 2025	0.36	0.38	0.38	0.38	0.36	221,000
November 28, 2025	0.36	0.38	0.38	0.38	0.36	256,000
November 27, 2025	0.38	0.38	0.38	0.38	0.38	0
November 26, 2025	0.38	0.38	0.38	0.39	0.38	157,000
November 25, 2025	0.39	0.39	0.39	0.39	0.38	392,000
November 24, 2025	0.4	0.39	0.39	0.4	0.38	746,000
November 21, 2025	0.41	0.39	0.39	0.41	0.39	630,000
November 20, 2025	0.39	0.41	0.41	0.41	0.39	9.86M
November 19, 2025	0.39	0.39	0.39	0.4	0.38	862,000
November 18, 2025	0.39	0.4	0.4	0.4	0.39	2.82M
November 17, 2025	0.38	0.4	0.4	0.4	0.38	680,000
November 14, 2025	0.37	0.39	0.39	0.39	0.37	46,000
November 13, 2025	0.38	0.38	0.38	0.38	0.37	880,000
November 12, 2025	0.38	0.4	0.4	0.4	0.38	9.94M
November 11, 2025	0.37	0.38	0.38	0.38	0.36	2.38M
November 10, 2025	0.37	0.38	0.38	0.38	0.36	922,000
November 07, 2025	0.37	0.37	0.37	0.37	0.37	72,000
November 06, 2025	0.37	0.37	0.37	0.37	0.37	60,000
November 05, 2025	0.37	0.37	0.37	0.37	0.37	556,000
November 04, 2025	0.36	0.38	0.38	0.39	0.36	2.82M
November 03, 2025	0.37	0.37	0.37	0.37	0.36	346,000
October 31, 2025	0.37	0.37	0.37	0.37	0.36	290,000
October 30, 2025	0.36	0.37	0.37	0.37	0.36	186,000
October 28, 2025	0.35	0.36	0.36	0.36	0.35	259,462
October 27, 2025	0.34	0.36	0.36	0.36	0.34	1.56M
October 26, 2025	0.34	0.36	0.36	0.36	0.34	1.56M
October 24, 2025	0.35	0.35	0.35	0.35	0.34	164,000
October 23, 2025	0.35	0.35	0.35	0.35	0.35	205,000
October 22, 2025	0.34	0.35	0.35	0.35	0.34	1.55M
October 21, 2025	0.33	0.34	0.34	0.34	0.33	546,000
October 20, 2025	0.33	0.33	0.33	0.33	0.33	364,000
October 17, 2025	0.33	0.33	0.33	0.33	0.33	519,000
October 16, 2025	0.33	0.33	0.33	0.33	0.32	707,000
October 15, 2025	0.31	0.32	0.32	0.32	0.31	302,000
October 14, 2025	0.3	0.31	0.31	0.31	0.3	240,000
October 13, 2025	0.31	0.3	0.3	0.31	0.3	90,000
October 10, 2025	0.3	0.3	0.3	0.31	0.29	632,000
October 09, 2025	0.3	0.3	0.3	0.3	0.3	147,000
October 08, 2025	0.3	0.3	0.3	0.31	0.3	130,000
October 06, 2025	0.3	0.3	0.3	0.31	0.3	372,200
October 03, 2025	0.3	0.31	0.31	0.31	0.3	727,000
October 02, 2025	0.3	0.31	0.31	0.31	0.3	636,000
September 30, 2025	0.31	0.31	0.31	0.31	0.3	236,420
September 29, 2025	0.3	0.31	0.31	0.31	0.3	543,000
September 26, 2025	0.31	0.3	0.3	0.31	0.3	153,000
September 25, 2025	0.31	0.31	0.31	0.31	0.31	94,000
September 24, 2025	0.31	0.31	0.31	0.31	0.31	38,000
September 23, 2025	0.31	0.32	0.32	0.32	0.31	71,042
September 22, 2025	0.31	0.32	0.32	0.33	0.31	191,000
September 19, 2025	0.33	0.31	0.31	0.33	0.31	337,081
September 18, 2025	0.33	0.31	0.31	0.33	0.31	518,000

SIM Technology Group Limited (2000.HK) HKSE