Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.470	7.550	7.250	7.320	6.321	613,600
2023-08-17	7.420	7.650	7.270	7.650	6.606	652,000
2023-08-16	7.550	7.620	7.400	7.410	6.399	980,800
2023-08-15	7.690	7.770	7.580	7.630	6.589	807,600
2023-08-14	7.970	7.970	7.610	7.750	6.692	452,000
2023-08-11	8.000	8.000	7.500	7.780	6.718	571,600
2023-08-10	7.860	7.940	7.580	7.630	6.589	968,000
2023-08-09	7.660	7.890	7.600	7.840	6.770	1,135,600
2023-08-08	8.100	8.110	7.520	7.670	6.623	1,459,400
2023-08-07	8.370	8.370	8.000	8.040	6.943	1,324,000
2023-08-04	8.260	8.770	8.260	8.450	7.297	801,200
2023-08-03	8.570	8.580	8.180	8.250	7.124	1,296,000
2023-08-02	8.880	8.930	8.510	8.580	7.409	778,400
2023-08-01	9.000	9.300	8.730	8.940	7.720	1,703,300
2023-07-31	9.430	10.000	9.080	9.080	7.841	2,208,800
2023-07-28	8.710	9.380	8.580	9.320	8.048	1,008,000
2023-07-27	8.580	8.800	8.560	8.700	7.512	353,600
2023-07-26	8.750	8.750	8.490	8.590	7.417	318,800
2023-07-25	8.610	8.820	8.480	8.750	7.556	927,200
2023-07-24	8.610	8.640	8.240	8.330	7.193	443,600
2023-07-21	8.370	8.720	8.370	8.620	7.443	476,400
2023-07-20	8.500	8.520	8.260	8.370	7.227	357,200
2023-07-19	8.480	8.500	8.340	8.500	7.340	407,600
2023-07-18	8.600	9.000	8.440	8.510	7.348	647,200
2023-07-14	8.960	9.000	8.840	8.990	7.763	362,800
2023-07-13	8.860	9.300	8.810	8.960	7.737	1,535,200
2023-07-12	8.680	8.810	8.590	8.790	7.590	433,600
2023-07-11	8.720	9.090	8.600	8.670	7.487	953,600
2023-07-10	8.920	9.130	8.620	8.720	7.530	364,000
2023-07-07	8.700	8.830	8.580	8.720	7.530	388,008
2023-07-06	9.000	9.000	8.550	8.620	7.443	963,200
2023-07-05	9.100	9.510	8.920	9.050	7.815	1,083,800
2023-07-04	9.270	9.650	9.180	9.360	8.082	536,600
2023-07-03	9.530	9.590	9.320	9.360	8.082	600,000
2023-06-30	9.280	9.420	9.130	9.340	8.065	462,800
2023-06-29	9.190	9.300	9.110	9.230	7.970	443,600
2023-06-28	9.330	9.400	9.110	9.250	7.987	1,048,000
2023-06-27	9.380	9.500	9.140	9.330	8.056	778,400
2023-06-26	9.290	9.480	9.210	9.260	7.996	659,200
2023-06-23	9.220	9.430	9.150	9.270	8.005	392,602
2023-06-21	9.670	9.670	9.200	9.360	8.082	557,600
2023-06-20	10.700	10.700	9.730	9.770	8.436	1,325,300
2023-06-19	10.640	10.700	10.200	10.500	9.067	1,358,000
2023-06-16	10.420	11.380	10.220	10.900	9.412	1,686,532
2023-06-15	9.840	10.520	9.750	10.420	8.998	1,056,800
2023-06-14	9.900	9.900	9.420	9.730	8.402	497,200
2023-06-13	9.200	9.690	9.200	9.550	8.246	593,400
2023-06-12	9.420	9.420	9.060	9.200	7.944	934,140
2023-06-09	9.300	9.560	9.130	9.370	8.091	960,401
2023-06-08	9.260	9.310	9.020	9.200	7.944	371,000
2023-06-07	9.390	9.390	9.150	9.180	7.927	495,600
2023-06-06	9.270	9.450	9.100	9.230	7.970	523,600
2023-06-05	9.510	9.510	9.080	9.190	7.936	672,400
2023-06-02	9.250	9.950	9.200	9.450	8.160	2,422,400
2023-06-01	9.020	9.390	8.830	8.960	7.737	1,956,400
2023-05-31	9.310	9.310	8.790	9.000	7.771	1,927,866
2023-05-30	8.880	9.610	8.880	9.340	8.065	1,652,403
2023-05-29	9.960	10.180	9.200	9.540	8.238	1,352,400
2023-05-25	10.220	10.280	9.960	9.960	8.600	855,200
2023-05-24	10.160	10.360	10.040	10.260	8.859	464,121

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.