Sanai Health Industry Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.600	0.610	0.590	0.600	0.600	22,900
2024-11-07	0.600	0.640	0.600	0.600	0.600	34,700
2024-11-06	0.590	0.690	0.590	0.650	0.650	24,700
2024-11-05	0.630	0.640	0.600	0.620	0.620	61,600
2024-11-04	0.580	0.640	0.570	0.640	0.640	30,000
2024-11-01	0.670	0.670	0.590	0.640	0.640	92,200
2024-10-31	0.640	0.680	0.640	0.680	0.680	10,000
2024-10-30	0.640	0.640	0.570	0.620	0.620	75,000
2024-10-29	0.720	0.720	0.560	0.680	0.680	33,300
2024-10-28	0.640	0.640	0.610	0.620	0.620	50,000
2024-10-25	0.700	0.700	0.700	0.700	0.700	0
2024-10-24	0.700	0.700	0.700	0.700	0.700	20,000
2024-10-23	0.690	0.700	0.610	0.700	0.700	30,000
2024-10-22	0.690	0.690	0.690	0.690	0.690	16,000
2024-10-21	0.650	0.760	0.650	0.710	0.710	47,900
2024-10-18	0.530	0.610	0.530	0.610	0.610	38,000
2024-10-17	0.600	0.600	0.600	0.600	0.600	22,100
2024-10-16	0.620	0.620	0.620	0.620	0.620	15,000
2024-10-15	0.580	0.730	0.580	0.620	0.620	183,800
2024-10-14	0.670	0.670	0.560	0.660	0.660	285,900
2024-10-10	0.860	0.900	0.680	0.700	0.700	466,900
2024-10-09	0.940	1.250	0.790	0.870	0.870	1,075,900
2024-10-08	1.260	1.850	0.680	0.940	0.940	4,715,400
2024-10-07	0.385	1.420	0.385	1.260	1.260	14,122,000
2024-10-04	0.240	0.400	0.240	0.370	0.370	1,526,300
2024-10-03	0.250	0.250	0.216	0.232	0.232	217,000
2024-10-02	0.215	0.234	0.213	0.230	0.230	205,200
2024-09-30	0.192	0.208	0.192	0.196	0.196	40,800
2024-09-27	0.220	0.221	0.201	0.203	0.203	148,300
2024-09-26	0.249	0.249	0.220	0.220	0.220	49,900
2024-09-25	0.229	0.229	0.229	0.229	0.229	1,700
2024-09-24	0.229	0.229	0.229	0.229	0.229	15,000
2024-09-23	0.244	0.244	0.229	0.229	0.229	15,000
2024-09-20	0.245	0.245	0.245	0.245	0.245	400
2024-09-19	0.245	0.245	0.245	0.245	0.245	19,400
2024-09-17	0.240	0.240	0.240	0.240	0.240	0
2024-09-16	0.243	0.243	0.243	0.243	0.243	100
2024-09-13	0.243	0.243	0.243	0.243	0.243	0
2024-09-12	0.247	0.247	0.243	0.243	0.243	5,000
2024-09-11	0.230	0.230	0.230	0.230	0.230	0
2024-09-10	0.230	0.230	0.230	0.230	0.230	2,400
2024-09-09	0.230	0.230	0.230	0.230	0.230	2,200
2024-09-05	0.226	0.230	0.226	0.230	0.230	35,800
2024-09-04	0.200	0.237	0.200	0.236	0.236	183,600
2024-09-03	0.215	0.223	0.207	0.208	0.208	380,900
2024-09-02	0.270	0.300	0.192	0.300	0.300	316,500
2024-08-30	0.325	0.325	0.325	0.325	0.325	1,100
2024-08-29	0.285	0.345	0.255	0.325	0.325	151,300
2024-08-28	0.295	0.295	0.295	0.295	0.295	10,200
2024-08-27	0.325	0.325	0.320	0.325	0.325	56,600
2024-08-26	0.285	0.325	0.285	0.325	0.325	4,000
2024-08-23	0.285	0.330	0.285	0.330	0.330	300
2024-08-22	0.285	0.330	0.285	0.330	0.330	5,500
2024-08-21	0.260	0.360	0.260	0.330	0.330	10,300
2024-08-20	0.275	0.325	0.275	0.325	0.325	4,100
2024-08-19	0.290	0.360	0.285	0.360	0.360	13,200
2024-08-16	0.275	0.380	0.275	0.375	0.375	21,600
2024-08-15	0.340	0.380	0.275	0.365	0.365	77,500
2024-08-14	0.265	0.335	0.265	0.335	0.335	200
2024-08-13	0.246	0.345	0.246	0.340	0.340	69,500

← NewerPage 9 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.