Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.360 | 4.360 | 4.170 | 4.170 | 3.689 | 681,200 |
| 2024-05-14 | 4.350 | 4.410 | 4.260 | 4.260 | 3.769 | 847,835 |
| 2024-05-13 | 4.490 | 4.490 | 4.120 | 4.310 | 3.813 | 911,200 |
| 2024-05-10 | 4.110 | 4.240 | 4.000 | 4.240 | 3.751 | 1,047,600 |
| 2024-05-09 | 3.720 | 4.030 | 3.720 | 4.020 | 3.557 | 1,094,400 |
| 2024-05-08 | 3.880 | 3.940 | 3.720 | 3.730 | 3.300 | 614,000 |
| 2024-05-07 | 3.890 | 3.970 | 3.890 | 3.930 | 3.477 | 513,200 |
| 2024-05-06 | 4.000 | 4.150 | 3.960 | 3.960 | 3.504 | 543,035 |
| 2024-05-03 | 4.100 | 4.100 | 3.920 | 3.960 | 3.504 | 700,400 |
| 2024-05-02 | 3.700 | 4.070 | 3.700 | 3.950 | 3.495 | 1,188,400 |
| 2024-04-30 | 3.650 | 3.760 | 3.580 | 3.680 | 3.256 | 824,800 |
| 2024-04-29 | 3.550 | 3.820 | 3.540 | 3.700 | 3.274 | 1,796,007 |
| 2024-04-26 | 3.080 | 3.560 | 3.080 | 3.540 | 3.132 | 1,493,200 |
| 2024-04-25 | 3.210 | 3.390 | 3.160 | 3.280 | 2.902 | 684,400 |
| 2024-04-24 | 3.030 | 3.350 | 3.030 | 3.240 | 2.867 | 613,600 |
| 2024-04-23 | 3.000 | 3.290 | 3.000 | 3.250 | 2.875 | 529,200 |
| 2024-04-22 | 3.070 | 3.290 | 3.050 | 3.150 | 2.787 | 440,000 |
| 2024-04-19 | 3.260 | 3.260 | 2.960 | 3.120 | 2.760 | 954,800 |
| 2024-04-18 | 3.420 | 3.420 | 3.220 | 3.220 | 2.849 | 510,800 |
| 2024-04-17 | 3.430 | 3.430 | 3.190 | 3.430 | 3.035 | 983,600 |
| 2024-04-16 | 3.600 | 3.600 | 3.360 | 3.420 | 3.026 | 190,400 |
| 2024-04-15 | 3.450 | 3.600 | 3.410 | 3.600 | 3.185 | 206,400 |
| 2024-04-12 | 3.500 | 3.520 | 3.450 | 3.470 | 3.070 | 210,000 |
| 2024-04-11 | 3.530 | 3.550 | 3.420 | 3.470 | 3.070 | 650,000 |
| 2024-04-10 | 3.590 | 3.610 | 3.510 | 3.520 | 3.114 | 343,320 |
| 2024-04-09 | 3.480 | 3.550 | 3.400 | 3.540 | 3.132 | 512,800 |
| 2024-04-08 | 3.520 | 3.670 | 3.390 | 3.430 | 3.035 | 435,600 |
| 2024-04-05 | 3.660 | 3.660 | 3.400 | 3.400 | 3.008 | 413,200 |
| 2024-04-03 | 3.550 | 3.600 | 3.500 | 3.510 | 3.105 | 184,400 |
| 2024-04-02 | 3.830 | 3.830 | 3.550 | 3.560 | 3.150 | 327,600 |
| 2024-03-28 | 3.500 | 3.670 | 3.500 | 3.530 | 3.123 | 562,000 |
| 2024-03-27 | 3.540 | 3.630 | 3.540 | 3.550 | 3.141 | 547,600 |
| 2024-03-26 | 3.520 | 3.860 | 3.490 | 3.610 | 3.194 | 1,891,400 |
| 2024-03-25 | 3.620 | 3.640 | 3.460 | 3.510 | 3.105 | 1,370,200 |
| 2024-03-22 | 4.050 | 4.050 | 3.600 | 3.610 | 3.194 | 2,786,400 |
| 2024-03-21 | 4.110 | 4.310 | 3.920 | 4.050 | 3.583 | 2,108,000 |
| 2024-03-20 | 3.910 | 4.020 | 3.840 | 4.020 | 3.557 | 453,600 |
| 2024-03-19 | 3.960 | 4.020 | 3.940 | 3.940 | 3.486 | 180,001 |
| 2024-03-18 | 3.980 | 4.050 | 3.920 | 4.000 | 3.539 | 294,742 |
| 2024-03-15 | 4.070 | 4.070 | 3.890 | 4.000 | 3.539 | 179,600 |
| 2024-03-14 | 4.130 | 4.130 | 4.000 | 4.080 | 3.610 | 171,663 |
| 2024-03-13 | 4.010 | 4.120 | 3.950 | 4.070 | 3.601 | 246,000 |
| 2024-03-12 | 3.850 | 4.070 | 3.850 | 4.000 | 3.539 | 592,800 |
| 2024-03-11 | 3.840 | 3.940 | 3.820 | 3.940 | 3.486 | 252,000 |
| 2024-03-08 | 3.790 | 3.840 | 3.750 | 3.800 | 3.362 | 110,800 |
| 2024-03-07 | 3.920 | 3.950 | 3.700 | 3.750 | 3.318 | 307,600 |
| 2024-03-06 | 3.720 | 3.810 | 3.710 | 3.810 | 3.371 | 391,400 |
| 2024-03-05 | 3.880 | 3.920 | 3.710 | 3.760 | 3.327 | 675,765 |
| 2024-03-04 | 4.050 | 4.050 | 3.910 | 4.030 | 3.565 | 745,600 |
| 2024-03-01 | 4.100 | 4.130 | 4.030 | 4.050 | 3.583 | 401,200 |
| 2024-02-29 | 4.060 | 4.180 | 4.060 | 4.120 | 3.645 | 546,400 |
| 2024-02-28 | 4.180 | 4.270 | 4.070 | 4.130 | 3.654 | 329,600 |
| 2024-02-27 | 4.210 | 4.210 | 4.060 | 4.180 | 3.698 | 288,290 |
| 2024-02-26 | 4.240 | 4.250 | 4.110 | 4.180 | 3.698 | 330,800 |
| 2024-02-23 | 4.280 | 4.280 | 4.150 | 4.240 | 3.751 | 466,000 |
| 2024-02-22 | 4.030 | 4.260 | 3.940 | 4.210 | 3.725 | 1,492,400 |
| 2024-02-21 | 4.000 | 4.310 | 3.980 | 4.150 | 3.672 | 846,400 |
| 2024-02-20 | 4.070 | 4.130 | 3.920 | 4.030 | 3.565 | 598,800 |
| 2024-02-19 | 4.130 | 4.130 | 3.950 | 3.960 | 3.504 | 479,200 |
| 2024-02-16 | 4.000 | 4.180 | 3.900 | 4.180 | 3.698 | 785,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0950 HKD |
| 2025-08-26 | 0.1260 HKD |
| 2024-08-26 | 0.1580 HKD |
| 2023-08-24 | 0.1730 HKD |
| 2022-08-19 | 0.1570 HKD |
| 2021-08-12 | 0.0700 HKD |
| 2020-08-20 | 0.1100 HKD |
| 2019-06-21 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.