Simplicity Holding Limited (HKG:8367)
Hong Kong
· Delayed Price · Currency is HKD 0.490
+0.050 (11.36%)
At close: Mar 10, 2026
Simplicity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.49 | 0.55 | 0.46 | 0.49 | 0.49 | 11.36% | 100,000 |
| Mar 9, 2026 | 0.47 | 0.50 | 0.42 | 0.44 | 0.44 | -7.37% | 90,000 |
| Mar 6, 2026 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 17.28% | 120,000 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -6.90% | 80,500 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 60,000 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -8.25% | 130,000 |
| Mar 2, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | -6.73% | 105,000 |
| Feb 27, 2026 | 0.46 | 0.56 | 0.46 | 0.52 | 0.52 | 15.56% | 388,000 |
| Feb 26, 2026 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -9.09% | 120,000 |
| Feb 25, 2026 | 0.48 | 0.58 | 0.44 | 0.50 | 0.50 | 4.21% | 375,000 |
| Feb 24, 2026 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 4.40% | 80,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,500 |
| Feb 20, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -3.19% | 44,000 |
| Feb 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 13, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -11.32% | 307,000 |
| Feb 12, 2026 | 0.39 | 0.64 | 0.39 | 0.53 | 0.53 | 23.26% | 1,379,001 |
| Feb 11, 2026 | 0.39 | 0.45 | 0.36 | 0.43 | 0.43 | 14.67% | 280,000 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 21,000 |
| Feb 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 5,860,000 |
| Feb 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 50,000 |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 40,000 |
| Feb 4, 2026 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | 9.23% | 548,500 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 8.47% | 241,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 70,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | -14.49% | 40,000 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.48% | - |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -3.95% | 117,500 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 100,000 |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 120,000 |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 160,000 |
| Dec 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 10,000 |
| Dec 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 20,000 |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.37 | 0.37 | -1.33% | 10,000 |
| Dec 2, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 15.38% | 70,000 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | 1.56% | 21,000 |
| Nov 28, 2025 | 0.32 | 0.40 | 0.32 | 0.32 | 0.32 | 1.59% | 231,000 |
| Nov 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 100,000 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.22% | 65,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 178,500 |
| Nov 19, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | 17.46% | 525,000 |
| Nov 18, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 60,000 |
| Nov 17, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 8.77% | 850,000 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | 10,000 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 160,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Nov 10, 2025 | 0.29 | 0.39 | 0.29 | 0.32 | 0.32 | 14.55% | 530,000 |
| Nov 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 13.17% | 220,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 5, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -2.41% | 170,000 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.06% | 110,000 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.73% | 30,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 140,000 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.12% | 126,000 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 1.90% | 10,500 |
| Oct 24, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.96% | 106,000 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 17, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.13% | 155,500 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,000 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | - |