Beijing Saimo Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
| 2026-10-15 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2026-10-14 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 100 |
| 2026-10-13 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2026-10-12 | 15.250 | 16.400 | 15.250 | 16.400 | 16.400 | 5,200 |
| 2026-10-09 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 400 |
| 2026-10-08 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
| 2026-10-07 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 10,000 |
| 2026-10-06 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
| 2026-10-05 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 12,000 |
| 2026-10-02 | 16.090 | 16.300 | 16.090 | 16.300 | 16.300 | 13,800 |
| 2026-09-30 | 16.000 | 16.000 | 15.520 | 16.000 | 16.000 | 1,600 |
| 2026-09-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 14,200 |
| 2026-09-28 | 15.880 | 16.000 | 15.880 | 16.000 | 16.000 | 19,600 |
| 2026-09-25 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 0 |
| 2026-09-24 | 15.200 | 15.890 | 15.100 | 15.890 | 15.890 | 3,800 |
| 2026-09-23 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 400 |
| 2026-09-22 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 0 |
| 2026-09-21 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 2,000 |
| 2026-09-18 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 6,000 |
| 2026-09-17 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2026-09-16 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 6,000 |
| 2026-09-15 | 15.300 | 15.310 | 15.100 | 15.100 | 15.100 | 4,800 |
| 2026-09-14 | 15.130 | 15.140 | 15.130 | 15.140 | 15.140 | 11,200 |
| 2026-09-11 | 16.000 | 16.000 | 15.000 | 15.080 | 15.080 | 13,000 |
| 2026-09-10 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-09-09 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,600 |
| 2026-09-08 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2026-09-07 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 38,400 |
| 2026-09-04 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 5,000 |
| 2026-09-03 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 0 |
| 2026-09-02 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 8,000 |
| 2026-09-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 22,000 |
| 2026-08-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,000 |
| 2026-08-28 | 15.100 | 15.100 | 14.990 | 15.000 | 15.000 | 3,600 |
| 2026-08-27 | 14.160 | 14.980 | 14.160 | 14.980 | 14.980 | 800 |
| 2026-08-26 | 14.160 | 14.980 | 14.160 | 14.980 | 14.980 | 800 |
| 2026-08-25 | 15.070 | 16.000 | 14.310 | 14.350 | 14.350 | 8,400 |
| 2026-08-24 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 0 |
| 2026-08-21 | 15.070 | 15.090 | 15.070 | 15.090 | 15.090 | 18,000 |
| 2026-08-20 | 15.800 | 15.800 | 15.000 | 15.070 | 15.070 | 1,370,200 |
| 2026-08-19 | 16.010 | 16.010 | 16.000 | 16.010 | 16.010 | 4,300 |
| 2026-08-18 | 16.500 | 16.510 | 16.090 | 16.090 | 16.090 | 8,000 |
| 2026-08-17 | 16.510 | 16.980 | 16.510 | 16.940 | 16.940 | 6,000 |
| 2026-08-14 | 16.980 | 16.980 | 16.060 | 16.980 | 16.980 | 510,000 |
| 2026-08-13 | 16.500 | 16.990 | 16.500 | 16.990 | 16.990 | 5,200 |
| 2026-08-12 | 17.600 | 17.600 | 16.900 | 17.000 | 17.000 | 15,000 |
| 2026-08-11 | 16.280 | 17.950 | 15.660 | 17.950 | 17.950 | 715,200 |
| 2026-08-10 | 15.500 | 16.900 | 15.500 | 16.280 | 16.280 | 5,800 |
| 2026-08-07 | 15.500 | 16.900 | 15.500 | 16.900 | 16.900 | 5,800 |
| 2026-08-06 | 16.000 | 16.800 | 16.000 | 16.500 | 16.500 | 5,800 |
| 2026-08-05 | 15.150 | 16.800 | 15.100 | 15.600 | 15.600 | 1,400 |
| 2026-08-04 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 200 |
| 2026-08-03 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 200 |
| 2026-07-31 | 15.500 | 15.880 | 15.500 | 15.800 | 15.800 | 5,200 |
| 2026-07-30 | 15.500 | 15.880 | 15.500 | 15.880 | 15.880 | 5,200 |
| 2026-07-29 | 16.000 | 16.100 | 15.110 | 15.510 | 15.510 | 2,400 |
| 2026-07-28 | 15.100 | 16.100 | 15.000 | 16.100 | 16.100 | 400 |
| 2026-07-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-07-24 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 400 |
Page 1 of 3 · 125 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.