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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.31	0.31	0.31	0.3	120,000
February 16, 2026	0.32	0.32	0.32	0.32	0.32	0
February 13, 2026	0.31	0.32	0.32	0.32	0.31	42,000
February 12, 2026	0.31	0.31	0.31	0.31	0.31	0
February 11, 2026	0.31	0.31	0.31	0.32	0.31	218,000
February 10, 2026	0.32	0.32	0.32	0.32	0.32	0
February 09, 2026	0.32	0.32	0.32	0.32	0.31	20,420
February 06, 2026	0.31	0.32	0.32	0.32	0.31	50,000
February 05, 2026	0.32	0.31	0.31	0.32	0.31	42,000
February 04, 2026	0.32	0.31	0.31	0.32	0.31	223,630
February 03, 2026	0.32	0.32	0.32	0.32	0.31	110,000
February 02, 2026	0.32	0.32	0.32	0.32	0.32	0
January 30, 2026	0.32	0.32	0.32	0.32	0.32	168,000
January 29, 2026	0.32	0.32	0.32	0.32	0.32	158,000
January 28, 2026	0.33	0.33	0.33	0.33	0.33	122,000
January 27, 2026	0.33	0.33	0.33	0.35	0.33	422,000
January 26, 2026	0.33	0.32	0.32	0.33	0.32	244,000
January 23, 2026	0.33	0.33	0.33	0.33	0.33	28,000
January 22, 2026	0.34	0.34	0.34	0.34	0.34	1.04M
January 21, 2026	0.33	0.35	0.35	0.35	0.33	1.04M
January 20, 2026	0.33	0.34	0.34	0.34	0.33	86,000
January 19, 2026	0.34	0.34	0.34	0.34	0.34	0
January 16, 2026	0.33	0.35	0.35	0.35	0.33	218,000
January 15, 2026	0.33	0.33	0.33	0.33	0.33	390,000
January 14, 2026	0.34	0.33	0.33	0.34	0.33	154,000
January 13, 2026	0.34	0.33	0.33	0.34	0.33	1.23M
January 12, 2026	0.34	0.34	0.34	0.34	0.34	116,000
January 09, 2026	0.34	0.34	0.34	0.34	0.34	196,000
January 08, 2026	0.34	0.34	0.34	0.34	0.34	159,000
January 07, 2026	0.34	0.33	0.33	0.34	0.33	112,000
January 06, 2026	0.34	0.33	0.33	0.34	0.33	212,000
January 05, 2026	0.34	0.35	0.35	0.35	0.34	198,000
January 02, 2026	0.34	0.36	0.36	0.37	0.34	106,000
December 31, 2025	0.36	0.36	0.36	0.36	0.36	0
December 30, 2025	0.34	0.37	0.37	0.37	0.34	186,000
December 29, 2025	0.37	0.34	0.34	0.37	0.33	120,000
December 24, 2025	0.33	0.37	0.37	0.37	0.33	26,709
December 23, 2025	0.33	0.34	0.34	0.34	0.31	162,000
December 22, 2025	0.37	0.37	0.37	0.37	0.37	0
December 19, 2025	0.4	0.38	0.38	0.4	0.38	8,000
December 18, 2025	0.36	0.36	0.36	0.36	0.36	0
December 17, 2025	0.34	0.36	0.36	0.4	0.34	115,042
December 16, 2025	0.34	0.34	0.34	0.34	0.34	42,000
December 15, 2025	0.34	0.34	0.34	0.34	0.34	54,000
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

SIM Technology Group Limited (2000.HK) HKSE