SIM Technology Group Limited (HKG:2000)
Hong Kong
· Delayed Price · Currency is HKD 0.290
+0.005 (1.75%)
Apr 29, 2026, 3:53 PM HKT
SIM Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 248,420 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 20,000 |
| Apr 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 268,000 |
| Apr 24, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 368,000 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.06% | 182,000 |
| Apr 22, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.77% | 192,000 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 556,000 |
| Apr 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 90,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 6,000 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 238,000 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 76,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 152,000 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 40,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 24,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 171,000 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 154,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 34,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -3.51% | 26,000 |
| Mar 27, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | - | 916,000 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 16,000 |
| Mar 25, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 348,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 48,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -6.45% | 90,000 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 98,000 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 58,000 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 300,000 |
| Mar 10, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 85,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -6.25% | 86,420 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 226,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 139,000 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Mar 2, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 126,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 101,000 |
| Feb 26, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 310,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 120,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 76,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 260,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 120,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 13, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 42,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 11, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 218,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | 1.61% | 50,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 42,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 223,630 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 110,000 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 168,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 158,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 122,000 |
| Jan 27, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 1.56% | 422,000 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 244,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | 28,000 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Jan 21, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 1,040,000 |
| Jan 20, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 86,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Jan 16, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 218,000 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 389,000 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 154,000 |
| Jan 13, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 1,226,000 |
| Jan 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 116,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 196,000 |
| Jan 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 159,000 |
| Jan 7, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 106,000 |
| Jan 6, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 212,000 |
| Jan 5, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 198,000 |
| Jan 2, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | -1.39% | 106,000 |
| Dec 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Dec 30, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 186,000 |
| Dec 29, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -6.85% | 120,000 |
| Dec 24, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 8.96% | 26,709 |
| Dec 23, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | -8.22% | 162,000 |
| Dec 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | - |
| Dec 19, 2025 | 0.40 | 0.40 | 0.39 | 0.38 | 0.38 | 5.63% | 8,000 |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 17, 2025 | 0.34 | 0.40 | 0.34 | 0.36 | 0.36 | 5.97% | 115,042 |
| Dec 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Dec 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 54,000 |
| Dec 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 156,000 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 170,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 9, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 188,000 |
| Dec 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 204,000 |
| Dec 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 140,000 |
| Dec 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 272,000 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -4.11% | 1,058,000 |
| Dec 2, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -2.67% | 40,000 |
| Dec 1, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 219,000 |
| Nov 28, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 254,000 |