Sisram Medical Ltd (1696.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:16PM HKT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.700 | 4.010 | 3.700 | 4.020 | 4.020 | 935,200 |
| 30 Apr 2024 | 3.650 | 3.760 | 3.580 | 3.680 | 3.680 | 824,800 |
| 29 Apr 2024 | 3.550 | 3.820 | 3.540 | 3.700 | 3.700 | 1,796,007 |
| 26 Apr 2024 | 3.080 | 3.560 | 3.080 | 3.540 | 3.540 | 1,493,200 |
| 25 Apr 2024 | 3.210 | 3.390 | 3.160 | 3.280 | 3.280 | 684,400 |
| 24 Apr 2024 | 3.030 | 3.350 | 3.030 | 3.240 | 3.240 | 613,600 |
| 23 Apr 2024 | 3.000 | 3.290 | 3.000 | 3.250 | 3.250 | 529,200 |
| 22 Apr 2024 | 3.070 | 3.290 | 3.050 | 3.150 | 3.150 | 440,000 |
| 19 Apr 2024 | 3.260 | 3.260 | 2.960 | 3.120 | 3.120 | 954,800 |
| 18 Apr 2024 | 3.420 | 3.420 | 3.220 | 3.220 | 3.220 | 510,800 |
| 17 Apr 2024 | 3.430 | 3.430 | 3.190 | 3.430 | 3.430 | 983,600 |
| 16 Apr 2024 | 3.600 | 3.600 | 3.360 | 3.420 | 3.420 | 190,400 |
| 15 Apr 2024 | 3.450 | 3.600 | 3.410 | 3.600 | 3.600 | 206,400 |
| 12 Apr 2024 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 210,000 |
| 11 Apr 2024 | 3.530 | 3.550 | 3.420 | 3.470 | 3.470 | 650,000 |
| 10 Apr 2024 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 343,320 |
| 09 Apr 2024 | 3.480 | 3.550 | 3.400 | 3.540 | 3.540 | 512,800 |
| 08 Apr 2024 | 3.520 | 3.670 | 3.390 | 3.430 | 3.430 | 435,600 |
| 05 Apr 2024 | 3.660 | 3.660 | 3.400 | 3.400 | 3.400 | 413,200 |
| 03 Apr 2024 | 3.550 | 3.600 | 3.500 | 3.510 | 3.510 | 184,400 |
| 02 Apr 2024 | 3.830 | 3.830 | 3.550 | 3.560 | 3.560 | 327,600 |
| 28 Mar 2024 | 3.500 | 3.670 | 3.500 | 3.530 | 3.530 | 562,000 |
| 27 Mar 2024 | 3.540 | 3.630 | 3.540 | 3.550 | 3.550 | 547,600 |
| 26 Mar 2024 | 3.520 | 3.860 | 3.490 | 3.610 | 3.610 | 1,891,400 |
| 25 Mar 2024 | 3.620 | 3.640 | 3.460 | 3.510 | 3.510 | 1,370,200 |
| 22 Mar 2024 | 4.050 | 4.050 | 3.600 | 3.610 | 3.610 | 2,786,400 |
| 21 Mar 2024 | 4.110 | 4.310 | 3.920 | 4.050 | 4.050 | 2,108,000 |
| 20 Mar 2024 | 3.910 | 4.020 | 3.840 | 4.020 | 4.020 | 453,600 |
| 19 Mar 2024 | 3.960 | 4.020 | 3.940 | 3.940 | 3.940 | 180,001 |
| 18 Mar 2024 | 3.980 | 4.050 | 3.920 | 4.000 | 4.000 | 294,742 |
| 15 Mar 2024 | 4.070 | 4.070 | 3.890 | 4.000 | 4.000 | 179,600 |
| 14 Mar 2024 | 4.130 | 4.130 | 4.000 | 4.080 | 4.080 | 171,663 |
| 13 Mar 2024 | 4.010 | 4.120 | 3.950 | 4.070 | 4.070 | 246,000 |
| 12 Mar 2024 | 3.850 | 4.070 | 3.850 | 4.000 | 4.000 | 592,800 |
| 11 Mar 2024 | 3.840 | 3.940 | 3.820 | 3.940 | 3.940 | 252,000 |
| 08 Mar 2024 | 3.790 | 3.840 | 3.750 | 3.800 | 3.800 | 110,800 |
| 07 Mar 2024 | 3.920 | 3.950 | 3.700 | 3.750 | 3.750 | 307,600 |
| 06 Mar 2024 | 3.720 | 3.810 | 3.710 | 3.810 | 3.810 | 391,400 |
| 05 Mar 2024 | 3.880 | 3.920 | 3.710 | 3.760 | 3.760 | 675,765 |
| 04 Mar 2024 | 4.050 | 4.050 | 3.910 | 4.030 | 4.030 | 745,600 |
| 01 Mar 2024 | 4.100 | 4.130 | 4.030 | 4.050 | 4.050 | 401,200 |
| 29 Feb 2024 | 4.060 | 4.180 | 4.060 | 4.120 | 4.120 | 546,400 |
| 28 Feb 2024 | 4.180 | 4.270 | 4.070 | 4.130 | 4.130 | 329,600 |
| 27 Feb 2024 | 4.210 | 4.210 | 4.060 | 4.180 | 4.180 | 288,290 |
| 26 Feb 2024 | 4.240 | 4.250 | 4.110 | 4.180 | 4.180 | 330,800 |
| 23 Feb 2024 | 4.280 | 4.280 | 4.150 | 4.240 | 4.240 | 466,000 |
| 22 Feb 2024 | 4.030 | 4.260 | 3.940 | 4.210 | 4.210 | 1,492,400 |
| 21 Feb 2024 | 4.000 | 4.310 | 3.980 | 4.150 | 4.150 | 846,400 |
| 20 Feb 2024 | 4.070 | 4.130 | 3.920 | 4.030 | 4.030 | 598,800 |
| 19 Feb 2024 | 4.130 | 4.130 | 3.950 | 3.960 | 3.960 | 479,200 |
| 16 Feb 2024 | 4.000 | 4.180 | 3.900 | 4.180 | 4.180 | 785,600 |
| 15 Feb 2024 | 3.980 | 4.010 | 3.900 | 3.910 | 3.910 | 372,400 |
| 14 Feb 2024 | 4.000 | 4.060 | 3.880 | 3.990 | 3.990 | 210,400 |
| 09 Feb 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | - |
| 08 Feb 2024 | 3.940 | 4.240 | 3.940 | 4.130 | 4.130 | 185,609 |
| 07 Feb 2024 | 4.190 | 4.200 | 3.940 | 4.030 | 4.030 | 558,800 |
| 06 Feb 2024 | 3.950 | 4.140 | 3.860 | 4.040 | 4.040 | 435,613 |
| 05 Feb 2024 | 3.950 | 3.960 | 3.710 | 3.890 | 3.890 | 610,800 |
| 02 Feb 2024 | 4.000 | 4.060 | 3.810 | 3.850 | 3.850 | 601,200 |
| 01 Feb 2024 | 4.040 | 4.110 | 3.920 | 4.000 | 4.000 | 477,600 |
| 31 Jan 2024 | 4.070 | 4.160 | 3.930 | 3.990 | 3.990 | 1,296,195 |
| 30 Jan 2024 | 4.560 | 4.560 | 4.090 | 4.150 | 4.150 | 1,522,800 |
| 29 Jan 2024 | 4.700 | 4.820 | 4.550 | 4.700 | 4.700 | 421,300 |
| 26 Jan 2024 | 4.810 | 4.810 | 4.550 | 4.570 | 4.570 | 644,400 |
| 25 Jan 2024 | 5.020 | 5.020 | 4.750 | 4.840 | 4.840 | 500,400 |
| 24 Jan 2024 | 4.920 | 5.000 | 4.630 | 4.990 | 4.990 | 857,200 |
| 23 Jan 2024 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 1,186,400 |
| 22 Jan 2024 | 4.800 | 4.800 | 4.610 | 4.630 | 4.630 | 1,491,200 |
| 19 Jan 2024 | 4.850 | 4.890 | 4.750 | 4.760 | 4.760 | 701,200 |
| 18 Jan 2024 | 4.810 | 4.960 | 4.670 | 4.800 | 4.800 | 863,600 |
| 17 Jan 2024 | 5.150 | 5.150 | 4.690 | 4.750 | 4.750 | 1,121,600 |
| 16 Jan 2024 | 5.380 | 5.380 | 5.060 | 5.060 | 5.060 | 456,000 |
| 15 Jan 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| 12 Jan 2024 | 5.350 | 5.350 | 5.160 | 5.170 | 5.170 | 270,400 |
| 11 Jan 2024 | 5.490 | 5.490 | 5.200 | 5.420 | 5.420 | 541,600 |
| 10 Jan 2024 | 5.170 | 5.500 | 5.060 | 5.280 | 5.280 | 243,600 |
| 09 Jan 2024 | 5.110 | 5.240 | 5.110 | 5.160 | 5.160 | 131,600 |
| 08 Jan 2024 | 5.260 | 5.260 | 5.000 | 5.070 | 5.070 | 1,348,800 |
| 05 Jan 2024 | 5.130 | 5.230 | 5.050 | 5.080 | 5.080 | 752,400 |
| 04 Jan 2024 | 5.160 | 5.160 | 5.010 | 5.010 | 5.010 | 441,935 |
| 03 Jan 2024 | 5.040 | 5.180 | 5.040 | 5.130 | 5.130 | 409,600 |
| 02 Jan 2024 | 5.260 | 5.260 | 5.050 | 5.060 | 5.060 | 497,200 |
| 29 Dec 2023 | 5.110 | 5.300 | 5.060 | 5.260 | 5.260 | 770,400 |
| 28 Dec 2023 | 4.750 | 5.070 | 4.750 | 5.070 | 5.070 | 646,800 |
| 27 Dec 2023 | 4.720 | 4.890 | 4.600 | 4.750 | 4.750 | 700,000 |
| 22 Dec 2023 | 4.700 | 4.810 | 4.650 | 4.780 | 4.780 | 988,167 |
| 21 Dec 2023 | 4.870 | 4.870 | 4.570 | 4.760 | 4.760 | 618,800 |
| 20 Dec 2023 | 4.640 | 4.930 | 4.640 | 4.700 | 4.700 | 609,827 |
| 19 Dec 2023 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 478,010 |
| 18 Dec 2023 | 4.720 | 4.850 | 4.680 | 4.740 | 4.740 | 363,600 |
| 15 Dec 2023 | 4.670 | 4.880 | 4.660 | 4.780 | 4.780 | 938,800 |
| 14 Dec 2023 | 4.790 | 4.830 | 4.600 | 4.660 | 4.660 | 604,400 |
| 13 Dec 2023 | 4.810 | 4.840 | 4.570 | 4.610 | 4.610 | 743,668 |
| 12 Dec 2023 | 4.800 | 4.950 | 4.580 | 4.810 | 4.810 | 964,000 |
| 11 Dec 2023 | 4.650 | 5.000 | 4.520 | 4.650 | 4.650 | 721,600 |
| 08 Dec 2023 | 4.900 | 4.900 | 4.540 | 4.650 | 4.650 | 885,600 |
| 07 Dec 2023 | 5.000 | 5.000 | 4.530 | 4.850 | 4.850 | 2,019,800 |
| 06 Dec 2023 | 4.900 | 5.150 | 4.860 | 4.860 | 4.860 | 913,200 |
| 05 Dec 2023 | 5.170 | 5.170 | 4.900 | 4.950 | 4.950 | 1,014,082 |
| 04 Dec 2023 | 5.100 | 5.210 | 4.970 | 5.050 | 5.050 | 491,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.