Beijing Saimo Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.590	13.590	12.790	13.270	13.270	1,537,200
2025-10-24	12.880	15.010	12.880	13.580	13.580	924,400
2025-10-23	13.450	13.900	13.280	13.880	13.880	1,677,800
2025-10-22	13.320	13.620	13.300	13.440	13.440	1,320,200
2025-10-21	12.660	13.320	12.660	13.320	13.320	786,300
2025-10-20	12.690	12.700	12.690	12.690	12.690	15,800
2025-10-17	12.750	12.750	12.690	12.690	12.690	40,000
2025-10-16	12.730	12.950	12.730	12.950	12.950	4,400
2025-10-15	12.690	12.730	12.690	12.730	12.730	6,600
2025-10-14	13.060	13.080	12.450	12.950	12.950	35,600
2025-10-13	12.700	13.050	12.700	13.050	13.050	14,000
2025-10-10	12.900	12.900	12.730	12.750	12.750	6,600
2025-10-09	12.980	12.980	12.950	12.950	12.950	6,200
2025-10-08	13.220	13.750	12.950	12.980	12.980	20,000
2025-10-06	13.500	13.500	13.310	13.310	13.310	5,000
2025-10-03	13.790	13.800	13.500	13.500	13.500	17,600
2025-10-02	13.500	14.590	13.110	13.790	13.790	755,800
2025-09-30	13.180	13.500	12.900	13.500	13.500	1,511,900
2025-09-29	13.110	13.110	13.080	13.080	13.080	600
2025-09-26	13.170	13.180	13.110	13.110	13.110	2,600
2025-09-25	12.730	12.760	12.720	12.720	12.720	6,000
2025-09-24	12.860	12.860	12.690	12.720	12.720	5,800
2025-09-23	12.920	12.930	12.820	12.860	12.860	3,400
2025-09-22	12.810	13.420	12.810	12.920	12.920	47,800
2025-09-19	12.500	12.880	12.500	12.600	12.600	16,200
2025-09-18	12.780	13.050	12.660	12.660	12.660	21,200
2025-09-17	12.750	12.770	12.450	12.680	12.680	16,800
2025-09-16	12.800	12.840	12.800	12.800	12.800	9,200
2025-09-15	12.960	12.960	12.800	12.800	12.800	7,800
2025-09-12	12.730	12.730	12.730	12.730	12.730	3,400
2025-09-11	12.750	12.760	12.730	12.760	12.760	10,200
2025-09-10	12.950	12.950	12.950	12.950	12.950	2,000
2025-09-09	13.000	13.000	13.000	13.000	13.000	0
2025-09-08	13.030	13.030	12.900	13.000	13.000	18,600
2025-09-05	12.800	13.030	12.800	13.030	13.030	18,400
2025-09-04	12.710	12.730	12.700	12.730	12.730	16,800
2025-09-03	12.730	12.870	12.710	12.720	12.720	17,600
2025-09-02	12.790	12.800	12.700	12.700	12.700	13,000
2025-09-01	12.740	13.000	12.710	12.760	12.760	36,200
2025-08-29	12.750	12.900	12.750	12.800	12.800	9,800
2025-08-28	12.710	12.710	12.680	12.700	12.700	26,600
2025-08-27	12.700	12.710	12.700	12.710	12.710	11,400
2025-08-26	12.990	12.990	12.720	12.720	12.720	3,200
2025-08-25	12.710	13.100	12.700	12.990	12.990	14,000
2025-08-22	12.700	12.700	12.680	12.700	12.700	7,200
2025-08-21	12.990	13.000	12.700	12.700	12.700	7,600
2025-08-20	12.890	13.030	12.690	12.950	12.950	2,800
2025-08-19	12.700	12.700	12.680	12.680	12.680	10,800
2025-08-18	12.800	12.800	12.690	12.760	12.760	29,800
2025-08-15	12.800	12.800	12.800	12.800	12.800	0
2025-08-14	12.800	12.800	12.800	12.800	12.800	2,200
2025-08-13	12.780	13.000	12.670	12.800	12.800	55,000
2025-08-12	12.780	12.800	12.760	12.780	12.780	12,400
2025-08-11	13.150	13.300	12.790	12.790	12.790	7,200
2025-08-08	13.180	13.180	13.150	13.150	13.150	200
2025-08-07	13.300	13.300	13.280	13.280	13.280	251,200
2025-08-06	13.310	13.310	13.150	13.300	13.300	3,200
2025-08-05	13.070	13.310	13.070	13.310	13.310	539,800
2025-08-04	12.830	13.100	12.760	13.100	13.100	34,200
2025-08-01	12.780	13.300	12.780	12.860	12.860	17,200

← NewerPage 5 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.