Beijing Saimo Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.400	13.400	13.400	13.400	13.400	3,800
2026-01-22	13.200	13.200	13.200	13.200	13.200	5,000
2026-01-21	13.490	13.550	13.490	13.500	13.500	2,400
2026-01-20	13.560	13.560	13.160	13.490	13.490	3,600
2026-01-19	13.380	13.550	13.380	13.550	13.550	13,400
2026-01-16	13.300	13.340	13.300	13.340	13.340	8,600
2026-01-15	13.150	13.330	13.000	13.300	13.300	45,800
2026-01-14	13.100	13.100	13.100	13.100	13.100	5,800
2026-01-13	13.100	13.150	13.100	13.100	13.100	47,400
2026-01-12	13.100	13.100	13.000	13.100	13.100	58,800
2026-01-09	12.790	12.790	12.790	12.790	12.790	0
2026-01-08	12.550	12.800	12.550	12.790	12.790	16,400
2026-01-07	12.840	12.840	12.220	12.790	12.790	600
2026-01-06	12.840	12.840	12.840	12.840	12.840	2,800
2026-01-05	12.110	12.620	12.110	12.600	12.600	6,800
2026-01-02	13.100	13.100	13.100	13.100	13.100	0
2025-12-31	13.100	13.100	13.100	13.100	13.100	200
2025-12-30	12.600	13.100	12.600	13.100	13.100	5,200
2025-12-29	12.880	12.880	12.600	12.630	12.630	1,800
2025-12-24	12.250	12.700	12.000	12.700	12.700	2,800
2025-12-23	12.620	12.620	12.230	12.450	12.450	9,000
2025-12-22	12.880	12.880	12.850	12.850	12.850	800
2025-12-19	12.880	12.880	12.880	12.880	12.880	600
2025-12-18	12.900	12.990	12.880	12.880	12.880	9,200
2025-12-17	13.000	13.000	13.000	13.000	13.000	0
2025-12-16	13.000	13.000	13.000	13.000	13.000	800
2025-12-15	13.000	13.100	13.000	13.000	13.000	2,800
2025-12-12	12.880	12.880	12.880	12.880	12.880	12,000
2025-12-11	13.000	13.000	13.000	13.000	13.000	1,400
2025-12-10	13.010	13.010	12.880	13.000	13.000	5,600
2025-12-09	13.000	13.000	13.000	13.000	13.000	0
2025-12-08	13.000	13.000	13.000	13.000	13.000	0
2025-12-05	12.880	13.000	12.880	13.000	13.000	14,800
2025-12-04	12.800	13.100	12.800	12.880	12.880	973,200
2025-12-03	12.880	13.000	12.880	13.000	13.000	23,400
2025-12-02	12.610	12.890	12.610	12.890	12.890	2,000
2025-12-01	13.000	13.000	13.000	13.000	13.000	200
2025-11-28	13.130	13.130	12.980	13.000	13.000	916,600
2025-11-27	12.990	12.990	12.570	12.900	12.900	6,800
2025-11-26	13.150	13.150	12.570	12.570	12.570	5,400
2025-11-25	12.950	13.270	12.950	13.220	13.220	22,000
2025-11-24	12.560	12.900	12.500	12.900	12.900	29,800
2025-11-21	13.000	13.000	12.550	12.560	12.560	351,600
2025-11-20	12.790	13.300	12.700	13.120	13.120	5,000
2025-11-19	12.820	12.900	12.820	12.900	12.900	1,800
2025-11-18	12.760	12.820	12.620	12.820	12.820	12,400
2025-11-17	12.780	12.780	12.780	12.780	12.780	4,400
2025-11-14	12.840	12.840	12.780	12.780	12.780	5,800
2025-11-13	12.880	12.880	12.880	12.880	12.880	5,000
2025-11-12	12.880	12.880	12.880	12.880	12.880	0
2025-11-11	12.860	12.860	12.850	12.860	12.860	2,000
2025-11-10	13.000	13.000	12.860	12.860	12.860	6,000
2025-11-07	12.860	13.000	12.840	13.000	13.000	6,000
2025-11-06	12.860	13.100	12.850	12.860	12.860	10,000
2025-11-05	13.020	13.020	12.980	12.980	12.980	14,000
2025-11-04	12.840	13.070	12.840	13.020	13.020	3,000
2025-11-03	12.810	13.710	12.810	12.840	12.840	7,800
2025-10-31	13.000	13.000	12.780	12.800	12.800	785,300
2025-10-30	13.140	13.180	13.060	13.180	13.180	1,917,400
2025-10-28	13.180	13.200	13.050	13.150	13.150	1,213,000

← NewerPage 4 of 8 · 433 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.