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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SIM Technology Group Limited (2000.HK) HKSE