Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.980 | 4.010 | 3.900 | 3.910 | 3.459 | 372,400 |
| 2024-02-14 | 4.000 | 4.060 | 3.880 | 3.990 | 3.530 | 210,400 |
| 2024-02-09 | 3.940 | 4.040 | 3.920 | 3.980 | 3.521 | 182,000 |
| 2024-02-08 | 3.940 | 4.240 | 3.940 | 4.130 | 3.654 | 185,609 |
| 2024-02-07 | 4.190 | 4.200 | 3.940 | 4.030 | 3.565 | 558,800 |
| 2024-02-06 | 3.950 | 4.140 | 3.860 | 4.040 | 3.574 | 435,613 |
| 2024-02-05 | 3.950 | 3.960 | 3.710 | 3.890 | 3.442 | 610,800 |
| 2024-02-02 | 4.000 | 4.060 | 3.810 | 3.850 | 3.406 | 601,200 |
| 2024-02-01 | 4.040 | 4.110 | 3.920 | 4.000 | 3.539 | 477,600 |
| 2024-01-31 | 4.070 | 4.160 | 3.930 | 3.990 | 3.530 | 1,296,195 |
| 2024-01-30 | 4.560 | 4.560 | 4.090 | 4.150 | 3.672 | 1,522,800 |
| 2024-01-29 | 4.700 | 4.820 | 4.550 | 4.700 | 4.158 | 421,300 |
| 2024-01-26 | 4.810 | 4.810 | 4.550 | 4.570 | 4.043 | 644,400 |
| 2024-01-25 | 5.020 | 5.020 | 4.750 | 4.840 | 4.282 | 500,400 |
| 2024-01-24 | 4.920 | 5.000 | 4.630 | 4.990 | 4.415 | 857,200 |
| 2024-01-23 | 4.600 | 4.800 | 4.600 | 4.780 | 4.229 | 1,186,400 |
| 2024-01-22 | 4.800 | 4.800 | 4.610 | 4.630 | 4.096 | 1,488,800 |
| 2024-01-19 | 4.850 | 4.890 | 4.750 | 4.760 | 4.211 | 701,200 |
| 2024-01-18 | 4.810 | 4.960 | 4.670 | 4.800 | 4.247 | 863,600 |
| 2024-01-17 | 5.150 | 5.150 | 4.690 | 4.750 | 4.202 | 1,121,600 |
| 2024-01-16 | 5.380 | 5.380 | 5.060 | 5.060 | 4.477 | 456,000 |
| 2024-01-15 | 5.160 | 5.200 | 5.070 | 5.160 | 4.565 | 313,200 |
| 2024-01-12 | 5.350 | 5.350 | 5.160 | 5.170 | 4.574 | 270,400 |
| 2024-01-11 | 5.490 | 5.490 | 5.200 | 5.420 | 4.795 | 541,600 |
| 2024-01-10 | 5.170 | 5.500 | 5.060 | 5.280 | 4.671 | 243,600 |
| 2024-01-09 | 5.110 | 5.240 | 5.110 | 5.160 | 4.565 | 131,600 |
| 2024-01-08 | 5.260 | 5.260 | 5.000 | 5.070 | 4.486 | 1,348,800 |
| 2024-01-05 | 5.130 | 5.230 | 5.050 | 5.080 | 4.494 | 752,400 |
| 2024-01-04 | 5.160 | 5.160 | 5.010 | 5.010 | 4.433 | 441,935 |
| 2024-01-03 | 5.040 | 5.180 | 5.040 | 5.130 | 4.539 | 409,600 |
| 2024-01-02 | 5.260 | 5.260 | 5.050 | 5.060 | 4.477 | 497,200 |
| 2023-12-29 | 5.110 | 5.300 | 5.060 | 5.260 | 4.654 | 770,400 |
| 2023-12-28 | 4.750 | 5.070 | 4.750 | 5.070 | 4.486 | 646,800 |
| 2023-12-27 | 4.720 | 4.890 | 4.600 | 4.750 | 4.202 | 700,000 |
| 2023-12-22 | 4.700 | 4.810 | 4.650 | 4.780 | 4.229 | 988,167 |
| 2023-12-21 | 4.870 | 4.870 | 4.570 | 4.760 | 4.211 | 618,800 |
| 2023-12-20 | 4.640 | 4.930 | 4.640 | 4.700 | 4.158 | 609,827 |
| 2023-12-19 | 4.740 | 4.740 | 4.600 | 4.640 | 4.105 | 478,010 |
| 2023-12-18 | 4.720 | 4.850 | 4.680 | 4.740 | 4.194 | 363,600 |
| 2023-12-15 | 4.670 | 4.880 | 4.660 | 4.780 | 4.229 | 938,800 |
| 2023-12-14 | 4.790 | 4.830 | 4.600 | 4.660 | 4.123 | 604,400 |
| 2023-12-13 | 4.810 | 4.840 | 4.570 | 4.610 | 4.079 | 743,668 |
| 2023-12-12 | 4.800 | 4.950 | 4.580 | 4.810 | 4.256 | 964,000 |
| 2023-12-11 | 4.650 | 5.000 | 4.520 | 4.650 | 4.114 | 721,600 |
| 2023-12-08 | 4.900 | 4.900 | 4.540 | 4.650 | 4.114 | 885,600 |
| 2023-12-07 | 5.000 | 5.000 | 4.530 | 4.850 | 4.291 | 2,019,800 |
| 2023-12-06 | 4.900 | 5.150 | 4.860 | 4.860 | 4.300 | 913,200 |
| 2023-12-05 | 5.170 | 5.170 | 4.900 | 4.950 | 4.379 | 1,014,082 |
| 2023-12-04 | 5.100 | 5.210 | 4.970 | 5.050 | 4.468 | 491,200 |
| 2023-12-01 | 5.090 | 5.250 | 5.020 | 5.180 | 4.583 | 1,160,349 |
| 2023-11-30 | 5.420 | 5.420 | 5.040 | 5.090 | 4.503 | 5,600,846 |
| 2023-11-29 | 5.570 | 5.720 | 5.310 | 5.370 | 4.751 | 2,191,200 |
| 2023-11-28 | 5.660 | 5.780 | 5.500 | 5.780 | 5.114 | 1,080,400 |
| 2023-11-27 | 5.980 | 5.980 | 5.630 | 5.810 | 5.140 | 927,600 |
| 2023-11-24 | 5.810 | 6.060 | 5.780 | 6.000 | 5.308 | 1,703,600 |
| 2023-11-23 | 5.720 | 5.870 | 5.600 | 5.810 | 5.140 | 824,000 |
| 2023-11-22 | 5.710 | 5.880 | 5.600 | 5.700 | 5.043 | 410,000 |
| 2023-11-21 | 5.930 | 5.930 | 5.760 | 5.770 | 5.105 | 891,200 |
| 2023-11-20 | 5.680 | 5.940 | 5.620 | 5.850 | 5.176 | 644,932 |
| 2023-11-17 | 5.600 | 5.760 | 5.600 | 5.670 | 5.016 | 469,600 |
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.