Sanai Health Industry Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.014	0.015	0.012	0.013	0.325	6,227,500
2024-08-09	0.012	0.014	0.012	0.014	0.350	760,000
2024-08-08	0.013	0.014	0.012	0.014	0.350	1,952,500
2024-08-07	0.015	0.015	0.013	0.013	0.325	2,710,000
2024-08-06	0.012	0.015	0.012	0.015	0.375	3,755,000
2024-08-05	0.013	0.015	0.013	0.014	0.350	1,185,001
2024-08-02	0.013	0.015	0.013	0.015	0.375	735,000
2024-08-01	0.015	0.016	0.013	0.015	0.375	1,060,001
2024-07-31	0.013	0.015	0.013	0.015	0.375	7,500
2024-07-30	0.014	0.015	0.014	0.015	0.375	235,000
2024-07-29	0.016	0.016	0.015	0.015	0.375	480,000
2024-07-26	0.015	0.016	0.015	0.016	0.400	12,500
2024-07-25	0.016	0.016	0.014	0.015	0.375	355,000
2024-07-24	0.014	0.016	0.014	0.016	0.400	2,050,000
2024-07-23	0.014	0.014	0.013	0.014	0.350	657,500
2024-07-22	0.014	0.015	0.014	0.014	0.350	3,067,600
2024-07-19	0.016	0.016	0.014	0.016	0.400	1,327,600
2024-07-18	0.015	0.016	0.014	0.016	0.400	1,815,000
2024-07-17	0.015	0.015	0.013	0.015	0.375	1,950,000
2024-07-16	0.013	0.015	0.012	0.015	0.375	13,117,500
2024-07-15	0.013	0.013	0.012	0.013	0.325	552,500
2024-07-12	0.013	0.014	0.012	0.013	0.325	6,277,500
2024-07-11	0.014	0.015	0.013	0.014	0.350	4,465,000
2024-07-10	0.015	0.016	0.014	0.014	0.350	5,987,500
2024-07-09	0.016	0.016	0.015	0.016	0.400	2,322,500
2024-07-08	0.016	0.016	0.014	0.016	0.400	11,607,500
2024-07-05	0.018	0.018	0.016	0.017	0.425	13,327,500
2024-07-04	0.019	0.020	0.019	0.020	0.500	497,500
2024-07-03	0.020	0.020	0.019	0.020	0.500	1,265,000
2024-07-02	0.020	0.020	0.020	0.020	0.500	1,817,500
2024-06-28	0.020	0.020	0.019	0.020	0.500	145,000
2024-06-27	0.020	0.021	0.019	0.020	0.500	4,517,500
2024-06-26	0.020	0.020	0.019	0.020	0.500	4,785,000
2024-06-25	0.020	0.021	0.019	0.020	0.500	10,597,500
2024-06-24	0.020	0.021	0.019	0.020	0.500	16,137,500
2024-06-21	0.021	0.022	0.020	0.020	0.500	7,542,500
2024-06-20	0.021	0.022	0.021	0.022	0.550	905,000
2024-06-19	0.022	0.022	0.021	0.022	0.550	2,302,500
2024-06-18	0.021	0.022	0.021	0.022	0.550	4,725,000
2024-06-17	0.021	0.022	0.021	0.021	0.525	11,125,000
2024-06-14	0.024	0.025	0.021	0.023	0.575	19,880,000
2024-06-13	0.022	0.026	0.022	0.024	0.600	38,300,000
2024-06-12	0.024	0.024	0.020	0.021	0.525	122,097,500
2024-06-11	0.026	0.026	0.026	0.026	0.650	95,000
2024-06-07	0.025	0.027	0.025	0.026	0.650	3,095,000
2024-06-06	0.027	0.027	0.024	0.025	0.625	4,212,500
2024-06-05	0.028	0.028	0.027	0.027	0.675	157,500
2024-06-04	0.028	0.028	0.027	0.027	0.675	1,765,000
2024-06-03	0.027	0.027	0.027	0.027	0.675	210,000
2024-05-31	0.028	0.028	0.027	0.027	0.675	7,500
2024-05-30	0.028	0.028	0.026	0.028	0.700	25,000
2024-05-29	0.027	0.028	0.025	0.028	0.700	677,500
2024-05-28	0.026	0.027	0.026	0.026	0.650	352,500
2024-05-27	0.028	0.028	0.027	0.027	0.675	187,500
2024-05-24	0.028	0.028	0.026	0.028	0.700	3,360,000
2024-05-23	0.026	0.027	0.026	0.027	0.675	1,045,000
2024-05-22	0.028	0.028	0.027	0.027	0.675	315,000
2024-05-21	0.028	0.028	0.025	0.028	0.700	2,075,000
2024-05-20	0.027	0.028	0.025	0.028	0.700	1,240,000
2024-05-17	0.027	0.027	0.026	0.027	0.675	502,500

← NewerPage 10 of 21 · 1,229 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.