Simplicity Holding Limited - 8367.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.23	0.23	0.23	0.25	0.23	340,000
September 04, 2025	0.28	0.23	0.23	0.28	0.22	680,000
September 03, 2025	0.3	0.3	0.3	0.3	0.3	1,500
September 02, 2025	0.3	0.3	0.3	0.3	0.3	0
September 01, 2025	0.3	0.3	0.3	0.3	0.3	10,000
August 29, 2025	0.3	0.3	0.3	0.3	0.3	60,000
August 28, 2025	0.3	0.3	0.3	0.3	0.3	0
August 27, 2025	0.3	0.3	0.3	0.31	0.3	720,000
August 26, 2025	0.28	0.28	0.28	0.28	0.28	0
August 25, 2025	0.28	0.28	0.28	0.28	0.28	0
August 22, 2025	0.28	0.28	0.28	0.28	0.28	20,000
August 21, 2025	0.29	0.29	0.29	0.29	0.29	0
August 20, 2025	0.31	0.29	0.29	0.31	0.28	200,000
August 19, 2025	0.28	0.3	0.3	0.31	0.28	96,500
August 18, 2025	0.27	0.27	0.27	0.27	0.27	0
August 15, 2025	0.27	0.27	0.27	0.27	0.27	0
August 14, 2025	0.27	0.27	0.27	0.27	0.27	10,000
August 13, 2025	0.27	0.27	0.27	0.27	0.27	0
August 12, 2025	0.27	0.27	0.27	0.27	0.27	0
August 11, 2025	0.27	0.27	0.27	0.27	0.27	20,000
August 08, 2025	0.27	0.27	0.27	0.27	0.27	0
August 07, 2025	0.27	0.27	0.27	0.27	0.27	30,000
August 06, 2025	0.27	0.26	0.26	0.27	0.26	45,000
August 05, 2025	0.27	0.27	0.27	0.27	0.27	10,000
August 04, 2025	0.28	0.28	0.28	0.28	0.28	20,000
August 01, 2025	0.28	0.28	0.28	0.28	0.28	0
July 31, 2025	0.28	0.28	0.28	0.28	0.28	17,500
July 30, 2025	0.28	0.28	0.28	0.28	0.28	20,000
July 29, 2025	0.28	0.29	0.29	0.33	0.28	365,000
July 28, 2025	0.27	0.29	0.29	0.29	0.27	40,000
July 25, 2025	0.28	0.27	0.27	0.28	0.27	30,000
July 24, 2025	0.28	0.28	0.28	0.28	0.28	110,000
July 23, 2025	0.26	0.28	0.28	0.28	0.26	10,000
July 22, 2025	0.26	0.26	0.26	0.26	0.26	58,000
July 21, 2025	0.28	0.28	0.28	0.28	0.28	120,000
July 18, 2025	0.28	0.28	0.28	0.29	0.28	60,000
July 17, 2025	0.27	0.32	0.32	0.32	0.27	10,000
July 16, 2025	0.28	0.26	0.26	0.28	0.26	60,000
July 15, 2025	0.28	0.28	0.28	0.28	0.28	0
July 14, 2025	0.28	0.28	0.28	0.28	0.28	21,000
July 11, 2025	0.26	0.27	0.27	0.27	0.26	135,500
July 10, 2025	0.26	0.26	0.26	0.26	0.26	0
July 09, 2025	0.26	0.26	0.26	0.26	0.26	27,500
July 08, 2025	0.26	0.28	0.28	0.28	0.26	120,000
July 07, 2025	0.27	0.27	0.27	0.27	0.27	0
July 04, 2025	0.26	0.27	0.27	0.27	0.26	30,000
July 03, 2025	0.27	0.28	0.28	0.28	0.27	207,000
July 02, 2025	0.27	0.27	0.27	0.27	0.27	10,000
June 30, 2025	0.28	0.28	0.28	0.28	0.28	10,000
June 27, 2025	0.28	0.28	0.28	0.28	0.28	0
June 26, 2025	0.28	0.28	0.28	0.28	0.28	20,000
June 25, 2025	0.28	0.28	0.28	0.28	0.27	158,500
June 24, 2025	0.28	0.28	0.28	0.28	0.28	40,000
June 23, 2025	0.3	0.3	0.3	0.3	0.3	0
June 20, 2025	0.3	0.3	0.3	0.3	0.3	0
June 19, 2025	0.3	0.3	0.3	0.3	0.3	0
June 18, 2025	0.31	0.31	0.31	0.31	0.31	0
June 17, 2025	0.31	0.31	0.31	0.31	0.31	0
June 16, 2025	0.31	0.31	0.31	0.31	0.31	0
June 13, 2025	0.32	0.32	0.32	0.32	0.32	14,000

Simplicity Holding Limited (8367.HK) HKSE