Beijing Saimo Technology Co., Ltd. (HKG:2571)
Hong Kong
· Delayed Price · Currency is HKD 14.04
+0.59 (4.39%)
Apr 29, 2026, 3:59 PM HKT
Beijing Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.15% | - |
| Apr 27, 2026 | 14.37 | 14.37 | 12.37 | 13.45 | 13.45 | 2.99% | 300,600 |
| Apr 24, 2026 | 12.36 | 13.06 | 12.36 | 13.06 | 13.06 | 0.85% | 800 |
| Apr 23, 2026 | 12.31 | 12.95 | 12.30 | 12.95 | 12.95 | -0.38% | 2,600 |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 21, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 3.17% | 2,400 |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1,800 |
| Apr 17, 2026 | 12.73 | 12.73 | 12.60 | 12.60 | 12.60 | -1.95% | 25,800 |
| Apr 16, 2026 | 13.01 | 13.01 | 12.85 | 12.85 | 12.85 | -1.15% | 16,600 |
| Apr 15, 2026 | 13.01 | 13.40 | 13.00 | 13.00 | 13.00 | -7.08% | 10,600 |
| Apr 14, 2026 | 14.00 | 14.00 | 12.60 | 13.99 | 13.99 | -3.05% | 7,400 |
| Apr 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 200 |
| Apr 10, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% | - |
| Apr 9, 2026 | 13.15 | 14.50 | 13.15 | 14.44 | 14.44 | 9.81% | 2,000 |
| Apr 8, 2026 | 13.14 | 13.15 | 13.13 | 13.15 | 13.15 | 0.08% | 15,000 |
| Apr 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Apr 1, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% | 18,400 |
| Mar 31, 2026 | 13.10 | 13.13 | 13.09 | 13.13 | 13.13 | -0.53% | 11,800 |
| Mar 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 200 |
| Mar 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 26, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.90% | 2,600 |
| Mar 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Mar 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1,200 |
| Mar 23, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.86% | 1,800 |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.91 | 12.91 | 0.08% | 2,400 |
| Mar 19, 2026 | 13.01 | 13.01 | 12.90 | 12.90 | 12.90 | -1.83% | 3,400 |
| Mar 18, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Mar 17, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 600 |
| Mar 16, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 1,600 |
| Mar 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Mar 12, 2026 | 13.15 | 13.15 | 13.14 | 13.14 | 13.14 | -0.68% | 800 |
| Mar 11, 2026 | 13.26 | 13.26 | 13.15 | 13.23 | 13.23 | -0.23% | 1,400 |
| Mar 10, 2026 | 13.25 | 13.30 | 13.25 | 13.26 | 13.26 | - | 5,800 |
| Mar 9, 2026 | 13.74 | 13.74 | 13.19 | 13.26 | 13.26 | -3.56% | 1,200 |
| Mar 6, 2026 | 13.14 | 13.75 | 13.14 | 13.75 | 13.75 | 3.23% | 1,400 |
| Mar 5, 2026 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | -2.92% | 800 |
| Mar 4, 2026 | 13.72 | 13.73 | 13.72 | 13.72 | 13.72 | -0.15% | 7,400 |
| Mar 3, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.36% | - |
| Mar 2, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% | - |
| Feb 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 3.90% | 200 |
| Feb 26, 2026 | 13.34 | 13.34 | 13.32 | 13.32 | 13.32 | -1.41% | 4,400 |
| Feb 25, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Feb 24, 2026 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | - | 4,000 |
| Feb 23, 2026 | 13.44 | 13.52 | 13.44 | 13.51 | 13.51 | 0.45% | 3,800 |
| Feb 20, 2026 | 13.20 | 13.45 | 13.14 | 13.45 | 13.45 | 1.59% | 9,000 |
| Feb 16, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Feb 13, 2026 | 13.25 | 13.35 | 13.22 | 13.24 | 13.24 | 0.23% | 3,600 |
| Feb 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% | 400 |
| Feb 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2,000 |
| Feb 10, 2026 | 13.09 | 13.10 | 13.09 | 13.20 | 13.20 | -0.75% | 1,000,400 |
| Feb 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 200 |
| Feb 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 5, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -0.45% | 10,600 |
| Feb 4, 2026 | 12.90 | 13.36 | 12.90 | 13.36 | 13.36 | 3.57% | 1,400 |
| Feb 3, 2026 | 13.44 | 13.44 | 12.90 | 12.90 | 12.90 | -4.09% | 4,600 |
| Feb 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 30, 2026 | 13.21 | 13.46 | 13.20 | 13.45 | 13.45 | -0.07% | 2,400 |
| Jan 29, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | - |
| Jan 28, 2026 | 13.48 | 13.48 | 13.01 | 13.46 | 13.46 | 3.54% | 69,200 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 3,200 |
| Jan 26, 2026 | 13.40 | 13.40 | 13.39 | 13.40 | 13.40 | - | 23,800 |
| Jan 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 3,800 |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 5,000 |
| Jan 21, 2026 | 13.49 | 13.55 | 13.49 | 13.50 | 13.50 | 0.07% | 2,400 |
| Jan 20, 2026 | 13.56 | 13.56 | 13.16 | 13.49 | 13.49 | -0.44% | 3,600 |
| Jan 19, 2026 | 13.38 | 13.55 | 13.38 | 13.55 | 13.55 | 1.57% | 13,400 |
| Jan 16, 2026 | 13.30 | 13.34 | 13.30 | 13.34 | 13.34 | 0.30% | 8,600 |
| Jan 15, 2026 | 13.15 | 13.33 | 13.00 | 13.30 | 13.30 | 1.53% | 45,800 |
| Jan 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 5,800 |
| Jan 13, 2026 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | - | 47,400 |
| Jan 12, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 2.42% | 58,800 |
| Jan 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jan 8, 2026 | 12.55 | 12.80 | 12.55 | 12.79 | 12.79 | - | 16,400 |
| Jan 7, 2026 | 12.84 | 12.84 | 12.22 | 12.79 | 12.79 | -0.39% | 600 |
| Jan 6, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.90% | 2,800 |
| Jan 5, 2026 | 12.11 | 12.62 | 12.11 | 12.60 | 12.60 | -3.82% | 6,800 |
| Jan 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 200 |
| Dec 30, 2025 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.72% | 5,200 |
| Dec 29, 2025 | 12.88 | 12.88 | 12.60 | 12.63 | 12.63 | -0.55% | 1,800 |
| Dec 24, 2025 | 12.25 | 12.70 | 12.00 | 12.70 | 12.70 | 2.01% | 2,800 |
| Dec 23, 2025 | 12.62 | 12.62 | 12.23 | 12.45 | 12.45 | -3.11% | 9,000 |
| Dec 22, 2025 | 12.88 | 12.88 | 12.88 | 12.85 | 12.85 | -0.23% | 800 |
| Dec 19, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | 600 |
| Dec 18, 2025 | 12.90 | 12.99 | 12.88 | 12.88 | 12.88 | -0.92% | 9,200 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 800 |
| Dec 15, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 0.93% | 2,800 |
| Dec 12, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.92% | 12,000 |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,400 |
| Dec 10, 2025 | 13.01 | 13.01 | 12.88 | 13.00 | 13.00 | - | 5,600 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 5, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 0.93% | 14,800 |
| Dec 4, 2025 | 12.80 | 13.10 | 12.80 | 12.88 | 12.88 | -0.92% | 973,200 |
| Dec 3, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 0.85% | 23,400 |
| Dec 2, 2025 | 12.61 | 12.89 | 12.61 | 12.89 | 12.89 | -0.85% | 2,000 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Nov 28, 2025 | 13.13 | 13.13 | 12.98 | 13.00 | 13.00 | 0.78% | 916,600 |
| Nov 27, 2025 | 12.99 | 12.99 | 12.57 | 12.90 | 12.90 | 2.63% | 6,800 |