Beijing Saimo Technology Co., Ltd. (HKG:2571)
Hong Kong · Delayed Price · Currency is HKD 13.03
+0.30 (2.36%)
Sep 5, 2025, 3:59 PM HKT
Beijing Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.80 | 13.03 | 12.80 | 13.03 | 13.03 | 2.36% | 19,000 |
| Sep 4, 2025 | 12.71 | 12.73 | 12.70 | 12.73 | 12.73 | 0.08% | 16,800 |
| Sep 3, 2025 | 12.73 | 12.87 | 12.71 | 12.72 | 12.72 | 0.16% | 17,600 |
| Sep 2, 2025 | 12.79 | 12.80 | 12.70 | 12.70 | 12.70 | -0.47% | 14,800 |
| Sep 1, 2025 | 12.74 | 13.00 | 12.71 | 12.76 | 12.76 | -0.31% | 36,200 |
| Aug 29, 2025 | 12.75 | 12.90 | 12.75 | 12.80 | 12.80 | 0.79% | 9,800 |
| Aug 28, 2025 | 12.71 | 12.71 | 12.68 | 12.70 | 12.70 | -0.08% | 26,600 |
| Aug 27, 2025 | 12.70 | 12.71 | 12.70 | 12.71 | 12.71 | -0.08% | 11,400 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.72 | 12.72 | 12.72 | -2.08% | 3,200 |
| Aug 25, 2025 | 12.71 | 13.10 | 12.70 | 12.99 | 12.99 | 2.28% | 14,000 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.68 | 12.70 | 12.70 | - | 7,200 |
| Aug 21, 2025 | 12.99 | 13.00 | 12.70 | 12.70 | 12.70 | -1.93% | 7,600 |
| Aug 20, 2025 | 12.69 | 13.03 | 12.69 | 12.95 | 12.95 | 2.13% | 2,800 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.68 | 12.68 | 12.68 | -0.63% | 10,800 |
| Aug 18, 2025 | 12.80 | 12.80 | 12.69 | 12.76 | 12.76 | -0.31% | 30,200 |
| Aug 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,200 |
| Aug 13, 2025 | 12.78 | 13.00 | 12.67 | 12.80 | 12.80 | 0.16% | 55,000 |
| Aug 12, 2025 | 12.78 | 12.80 | 12.76 | 12.78 | 12.78 | -0.08% | 12,400 |
| Aug 11, 2025 | 13.15 | 13.30 | 12.79 | 12.79 | 12.79 | -2.74% | 7,200 |
| Aug 8, 2025 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | -0.98% | 200 |
| Aug 7, 2025 | 13.30 | 13.30 | 13.28 | 13.28 | 13.28 | -0.15% | 251,200 |
| Aug 6, 2025 | 13.31 | 13.31 | 13.15 | 13.30 | 13.30 | -0.08% | 3,200 |
| Aug 5, 2025 | 13.07 | 13.31 | 13.07 | 13.31 | 13.31 | 1.60% | 539,800 |
| Aug 4, 2025 | 12.83 | 13.10 | 12.76 | 13.10 | 13.10 | 1.87% | 34,200 |
| Aug 1, 2025 | 12.78 | 13.30 | 12.78 | 12.86 | 12.86 | -2.43% | 17,400 |
| Jul 31, 2025 | 12.80 | 13.18 | 12.78 | 13.18 | 13.18 | 1.54% | 22,200 |
| Jul 30, 2025 | 13.04 | 13.04 | 12.98 | 12.98 | 12.98 | - | 7,800 |
| Jul 29, 2025 | 13.10 | 13.10 | 12.88 | 12.98 | 12.98 | -0.15% | 21,400 |
| Jul 28, 2025 | 13.02 | 13.36 | 13.00 | 13.00 | 13.00 | -2.26% | 11,000 |
| Jul 25, 2025 | 13.34 | 13.60 | 13.20 | 13.30 | 13.30 | 1.99% | 36,400 |
| Jul 24, 2025 | 13.02 | 13.06 | 13.02 | 13.04 | 13.04 | 0.15% | 5,400 |
| Jul 23, 2025 | 13.24 | 13.32 | 12.68 | 13.02 | 13.02 | 0.15% | 8,800 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,800 |
| Jul 21, 2025 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -0.61% | 7,200 |
| Jul 18, 2025 | 12.90 | 13.10 | 12.90 | 13.08 | 13.08 | 1.40% | 5,600 |
| Jul 17, 2025 | 12.70 | 12.90 | 12.68 | 12.90 | 12.90 | 1.57% | 16,000 |
| Jul 16, 2025 | 12.74 | 12.74 | 12.64 | 12.70 | 12.70 | -2.16% | 9,400 |
| Jul 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Jul 14, 2025 | 12.80 | 12.98 | 12.68 | 12.98 | 12.98 | - | 32,200 |
| Jul 11, 2025 | 13.02 | 13.08 | 12.70 | 12.98 | 12.98 | -1.67% | 4,600 |
| Jul 10, 2025 | 13.20 | 13.30 | 13.06 | 13.20 | 13.20 | 1.69% | 15,200 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | -0.15% | 3,400 |
| Jul 8, 2025 | 13.02 | 13.04 | 13.00 | 13.00 | 13.00 | -0.15% | 4,000 |
| Jul 7, 2025 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 0.31% | 600 |
| Jul 4, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | -1.07% | 4,800 |
| Jul 3, 2025 | 13.06 | 13.18 | 13.06 | 13.12 | 13.12 | 0.15% | 8,400 |
| Jul 2, 2025 | 13.30 | 13.30 | 13.06 | 13.10 | 13.10 | -1.50% | 3,593,900 |
| Jun 30, 2025 | 13.08 | 13.60 | 13.08 | 13.30 | 13.30 | 2.15% | 34,400 |
| Jun 27, 2025 | 12.90 | 13.02 | 12.72 | 13.02 | 13.02 | 0.93% | 8,200 |