Beijing Saimo Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.100	15.100	15.000	15.000	15.000	400
2026-07-23	15.850	15.850	15.850	15.850	15.850	0
2026-07-22	15.850	15.850	15.850	15.850	15.850	0
2026-07-21	15.860	15.860	15.850	15.850	15.850	1,000
2026-07-20	15.460	16.500	15.460	16.500	16.500	8,600
2026-07-17	15.060	15.460	14.520	15.460	15.460	8,200
2026-07-16	15.010	15.060	15.000	15.060	15.060	13,000
2026-07-15	15.820	16.000	15.810	16.000	16.000	800
2026-07-14	15.950	15.950	15.010	15.030	15.030	800
2026-07-13	15.950	15.950	15.950	15.950	15.950	0
2026-07-10	15.920	15.950	15.920	15.950	15.950	5,800
2026-07-09	15.910	15.990	15.910	15.920	15.920	5,600
2026-07-08	15.880	15.920	15.750	15.920	15.920	13,200
2026-07-07	15.890	15.890	15.880	15.880	15.880	200
2026-07-06	15.010	15.890	15.000	15.890	15.890	2,200
2026-07-03	15.900	15.900	15.890	15.890	15.890	200
2026-07-02	15.900	15.900	15.890	15.890	15.890	200
2026-06-30	14.510	15.950	14.500	15.950	15.950	5,000
2026-06-29	15.000	15.000	14.990	14.990	14.990	1,200
2026-06-26	15.500	15.500	14.040	15.500	15.500	1,400
2026-06-25	13.960	15.500	13.960	15.500	15.500	26,000
2026-06-24	14.000	15.500	14.000	15.500	15.500	6,000
2026-06-23	15.000	15.000	15.000	15.000	15.000	800
2026-06-22	16.900	16.900	14.800	15.000	15.000	15,200
2026-06-18	17.070	18.000	17.000	17.200	17.200	28,200
2026-06-17	16.500	18.000	15.280	16.880	16.880	39,400
2026-06-16	14.100	16.020	14.100	16.020	16.020	59,600
2026-06-15	13.760	14.460	13.760	14.100	14.100	27,400
2026-06-12	13.570	13.900	13.570	13.760	13.760	23,600
2026-06-11	13.600	13.600	13.580	13.580	13.580	8,200
2026-06-10	13.410	13.420	13.410	13.420	13.420	1,200
2026-06-09	13.500	13.900	13.500	13.800	13.800	400
2026-06-08	13.510	13.510	13.100	13.500	13.500	5,400
2026-06-05	13.030	13.510	13.000	13.500	13.500	17,000
2026-06-04	13.500	13.510	13.500	13.510	13.510	800
2026-06-03	13.500	13.510	13.500	13.510	13.510	800
2026-06-02	13.360	13.500	13.000	13.500	13.500	2,600
2026-06-01	13.480	13.480	13.440	13.440	13.440	1,200
2026-05-29	13.540	13.540	13.480	13.480	13.480	200
2026-05-28	13.100	13.100	13.050	13.050	13.050	12,400
2026-05-27	14.000	14.000	13.020	13.940	13.940	20,200
2026-05-26	13.940	14.000	13.940	14.000	14.000	66,400
2026-05-22	13.950	13.950	13.950	13.950	13.950	2,200
2026-05-21	13.960	14.300	13.960	13.980	13.980	3,000
2026-05-20	13.890	13.890	13.850	13.850	13.850	200
2026-05-19	13.880	13.880	13.880	13.880	13.880	800
2026-05-18	13.960	13.960	13.940	13.940	13.940	8,200
2026-05-15	13.990	13.990	13.940	13.940	13.940	800
2026-05-14	13.990	13.990	13.950	13.950	13.950	800
2026-05-13	12.810	13.990	12.810	13.940	13.940	2,800
2026-05-12	12.810	13.990	12.810	13.980	13.980	2,800
2026-05-11	13.500	13.510	13.500	13.500	13.500	2,600
2026-05-08	14.400	14.400	14.300	14.300	14.300	200
2026-05-07	14.040	14.040	14.000	14.000	14.000	200
2026-05-06	14.040	14.040	14.000	14.000	14.000	200
2026-05-05	14.040	14.040	14.040	14.040	14.040	200
2026-05-04	13.980	14.040	13.980	14.040	14.040	0
2026-04-30	13.980	14.040	13.980	14.040	14.040	2,200
2026-04-29	13.420	14.040	13.420	14.040	14.040	6,600
2026-04-28	13.430	13.430	13.430	13.430	13.430	0

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.