Sanai Health Industry Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.028	0.028	0.027	0.027	0.675	820,000
2024-05-14	0.026	0.027	0.026	0.027	0.675	1,707,500
2024-05-13	0.026	0.027	0.025	0.027	0.675	895,000
2024-05-10	0.027	0.028	0.026	0.027	0.675	1,277,500
2024-05-09	0.028	0.028	0.026	0.027	0.675	2,142,500
2024-05-08	0.027	0.028	0.027	0.027	0.675	347,500
2024-05-07	0.028	0.028	0.026	0.028	0.700	320,000
2024-05-06	0.028	0.028	0.025	0.028	0.700	6,955,000
2024-05-03	0.026	0.028	0.026	0.028	0.700	3,105,000
2024-05-02	0.025	0.026	0.021	0.026	0.650	23,277,500
2024-04-30	0.025	0.027	0.025	0.027	0.675	2,677,500
2024-04-29	0.027	0.028	0.022	0.025	0.625	17,650,000
2024-04-26	0.030	0.030	0.024	0.026	0.650	12,525,000
2024-04-25	0.029	0.030	0.029	0.029	0.725	95,000
2024-04-24	0.030	0.030	0.028	0.029	0.725	762,500
2024-04-23	0.030	0.031	0.030	0.030	0.750	22,500
2024-04-22	0.030	0.030	0.028	0.030	0.750	910,000
2024-04-19	0.031	0.031	0.027	0.028	0.700	2,405,000
2024-04-18	0.030	0.033	0.029	0.030	0.750	4,250,000
2024-04-17	0.029	0.033	0.029	0.030	0.750	1,132,500
2024-04-16	0.030	0.033	0.028	0.029	0.725	490,000
2024-04-15	0.029	0.030	0.027	0.029	0.725	1,627,500
2024-04-12	0.030	0.030	0.027	0.029	0.725	470,000
2024-04-11	0.031	0.035	0.025	0.029	0.725	17,672,500
2024-04-10	0.034	0.036	0.030	0.033	0.825	4,907,500
2024-04-09	0.034	0.034	0.033	0.034	0.850	357,500
2024-04-08	0.039	0.039	0.033	0.035	0.875	875,000
2024-04-05	0.040	0.042	0.034	0.036	0.900	455,000
2024-04-03	0.041	0.044	0.037	0.037	0.925	327,500
2024-04-02	0.040	0.040	0.037	0.040	1.000	137,500
2024-03-28	0.041	0.046	0.039	0.040	1.000	992,500
2024-03-27	0.042	0.043	0.038	0.040	1.000	490,000
2024-03-26	0.044	0.046	0.042	0.043	1.075	77,500
2024-03-25	0.048	0.050	0.043	0.043	1.075	622,500
2024-03-22	0.045	0.048	0.043	0.045	1.125	105,000
2024-03-21	0.049	0.049	0.044	0.044	1.100	137,500
2024-03-20	0.047	0.051	0.047	0.049	1.225	295,000
2024-03-19	0.045	0.047	0.045	0.047	1.175	32,500
2024-03-18	0.045	0.045	0.043	0.043	1.075	1,057,500
2024-03-15	0.047	0.047	0.047	0.047	1.175	0
2024-03-14	0.047	0.047	0.047	0.047	1.175	2,500
2024-03-13	0.047	0.049	0.040	0.047	1.175	4,610,000
2024-03-12	0.046	0.048	0.045	0.047	1.175	862,500
2024-03-11	0.046	0.050	0.046	0.050	1.250	120,000
2024-03-08	0.049	0.050	0.046	0.050	1.250	25,000
2024-03-07	0.047	0.049	0.047	0.049	1.225	207,500
2024-03-06	0.050	0.052	0.046	0.050	1.250	375,000
2024-03-05	0.049	0.050	0.049	0.050	1.250	220,000
2024-03-04	0.050	0.050	0.045	0.050	1.250	965,000
2024-03-01	0.047	0.051	0.045	0.047	1.175	1,407,500
2024-02-29	0.054	0.054	0.045	0.046	1.150	2,045,000
2024-02-28	0.052	0.053	0.051	0.052	1.300	115,000
2024-02-27	0.051	0.055	0.051	0.052	1.300	85,000
2024-02-26	0.054	0.054	0.048	0.050	1.250	332,500
2024-02-23	0.053	0.054	0.048	0.050	1.250	2,537,500
2024-02-22	0.054	0.054	0.050	0.050	1.250	632,500
2024-02-21	0.053	0.056	0.051	0.053	1.325	2,205,000
2024-02-20	0.058	0.058	0.052	0.057	1.425	2,685,000
2024-02-19	0.050	0.054	0.050	0.054	1.350	1,435,000
2024-02-16	0.050	0.050	0.050	0.050	1.250	142,500

← NewerPage 11 of 21 · 1,234 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.