Beijing Saimo Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.560	15.080	13.500	13.520	13.520	150,600
2025-05-06	12.060	14.500	12.060	14.480	14.480	652,000
2025-05-02	12.000	12.120	11.500	12.020	12.020	58,400
2025-04-30	12.000	12.000	11.560	12.000	12.000	9,000
2025-04-29	12.020	12.020	11.700	12.000	12.000	22,600
2025-04-28	11.960	12.020	11.960	12.000	12.000	6,600
2025-04-25	11.440	12.120	11.340	12.000	12.000	58,000
2025-04-24	11.960	11.960	11.180	11.840	11.840	10,800
2025-04-23	12.400	12.560	11.960	12.140	12.140	56,200
2025-04-22	12.700	12.700	12.400	12.400	12.400	27,600
2025-04-17	12.400	12.720	12.400	12.720	12.720	21,800
2025-04-16	12.600	12.700	12.400	12.700	12.700	32,600
2025-04-15	12.660	12.840	12.460	12.760	12.760	56,600
2025-04-14	13.200	13.200	12.660	12.660	12.660	21,600
2025-04-11	13.000	13.600	12.600	13.000	13.000	46,000
2025-04-10	13.960	13.960	12.920	12.980	12.980	73,600
2025-04-09	12.800	13.000	12.600	13.000	13.000	43,800
2025-04-08	13.000	13.200	12.800	13.000	13.000	17,400
2025-04-07	13.040	13.200	12.820	13.000	13.000	557,400
2025-04-03	13.020	13.280	13.000	13.280	13.280	12,200
2025-04-02	13.100	13.120	13.040	13.060	13.060	6,200
2025-04-01	13.040	13.380	13.040	13.100	13.100	7,600
2025-03-31	13.200	13.240	13.000	13.240	13.240	17,800
2025-03-28	13.280	13.300	13.200	13.200	13.200	7,600
2025-03-27	13.260	13.800	13.260	13.440	13.440	12,600
2025-03-26	13.200	13.500	13.140	13.260	13.260	21,600
2025-03-25	13.140	13.400	13.140	13.400	13.400	21,600
2025-03-24	13.340	13.380	13.200	13.260	13.260	49,400
2025-03-21	13.240	13.700	13.240	13.340	13.340	19,000
2025-03-20	13.220	13.500	13.220	13.360	13.360	18,000
2025-03-19	13.300	13.800	13.300	13.520	13.520	29,600
2025-03-18	13.820	13.820	13.680	13.680	13.680	12,000
2025-03-17	13.600	14.180	13.400	13.820	13.820	14,800
2025-03-14	13.980	13.980	13.160	13.600	13.600	22,800
2025-03-13	13.560	14.340	13.520	13.980	13.980	74,400
2025-03-12	13.600	13.600	13.340	13.560	13.560	22,000
2025-03-11	13.500	13.700	13.200	13.600	13.600	19,400
2025-03-10	13.600	13.620	13.100	13.540	13.540	9,000
2025-03-07	13.560	13.640	13.560	13.620	13.620	12,800
2025-03-06	14.040	14.040	13.540	13.560	13.560	34,600
2025-03-05	13.300	14.200	13.300	13.740	13.740	77,200
2025-03-04	13.160	13.880	13.160	13.300	13.300	57,600
2025-03-03	13.000	13.900	13.000	13.140	13.140	100,000
2025-02-28	13.920	13.920	13.160	13.260	13.260	160,000
2025-02-27	14.900	15.000	14.000	14.100	14.100	102,400
2025-02-26	14.900	15.100	14.500	14.680	14.680	63,200
2025-02-25	14.500	15.320	14.500	14.900	14.900	63,400
2025-02-24	14.960	14.960	14.400	14.800	14.800	53,000
2025-02-21	15.500	15.500	14.800	14.960	14.960	134,600
2025-02-20	15.380	15.800	15.200	15.500	15.500	326,600
2025-02-19	15.220	15.700	14.800	15.380	15.380	85,600
2025-02-18	14.820	16.020	14.820	15.220	15.220	183,600
2025-02-17	14.380	15.200	14.380	14.820	14.820	142,400
2025-02-14	14.400	14.600	13.840	14.360	14.360	144,000
2025-02-13	14.560	14.980	13.800	13.800	13.800	132,200
2025-02-12	14.580	15.380	14.580	14.600	14.600	215,200
2025-02-11	15.600	16.320	14.380	14.560	14.560	263,599
2025-02-10	14.400	15.880	13.840	15.600	15.600	702,000
2025-02-07	13.000	14.400	13.000	14.300	14.300	656,400
2025-02-06	13.000	13.080	13.000	13.000	13.000	134,200

← NewerPage 7 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.